window.pageData = {"fund":{"_id":3000000014042,"name":"银华心诚灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014042","tickerId":14042,"shortName":"银华心诚灵活配置混合C","currency":"CNY","inceptionDate":"2021-11-25T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhxclhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"李晓星","stockType":"fund_manager","stockCode":"db20354915","exchange":"fm","tickerId":122424150310},{"name":"张萍","stockType":"fund_manager","stockCode":"db20628543","exchange":"fm","tickerId":2616189400},{"name":"王璐","stockType":"fund_manager","stockCode":"db20892793","exchange":"fm","tickerId":2312238520}],"hotMetrics":{"fss":{"stockId":3000000014042,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":485,"f_h_s_a":3586,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0.9109,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":-0.9109,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014042,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5505056117346372,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.1744768962510898,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.4448871181938911,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.7690111897693538,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.6252553165925748,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.4938351719662557,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.5692285340694465,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.9298264880298704},"fp":{"stockId":3000000014042,"type":"fp","f_p_r_fys":0.033936930278393396,"f_p_r_m1":0.13579161028416764,"f_p_r_m3":0.002149125425347842,"f_p_r_m6":0.0024483458736404007,"f_p_r_y1":0.17055993305906125,"f_cagr_p_r_fs":-0.0486602810727762,"f_p_r_d1":-0.009478987140395079,"f_p_r_y2":0.3578419477473129,"f_p_r_y3":0.1429835909307562,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014042,"type":"ff","f_m_f":6230577,"f_m_f_r":0.012,"f_c_f":1038429,"f_c_f_r":0.002,"f_m_a_c_f":7269006,"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":"2026-04-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014042,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.6787,"f_nv_cr":0.0188141045093162},"f_as":{"stockId":3000000014042,"type":"f_as","f_tas":2738817.7024,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005543,"stockCode":"005543","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":2693000000,"market":"a","tickerId":5543,"custody":"中国工商银行股份有限公司","name":"银华心诚灵活配置混合型证券投资基金","shortName":"银华心诚灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":5157,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.245Z","masterFundFlag":1,"inceptionDate":"2018-03-11T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华心诚灵活配置混合","pinyin":"yhxclhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":300750,"holdings":209800,"marketCap":84276660,"netValueRatio":0.1058,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":1000000000000700,"holdings":169200,"marketCap":72307247,"netValueRatio":0.0907,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":1000000000009988,"holdings":681100,"marketCap":71563892,"netValueRatio":0.0898,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":688041,"holdings":295807,"marketCap":62196379,"netValueRatio":0.0781,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":1000000000000981,"holdings":1385909,"marketCap":62040999,"netValueRatio":0.0779,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":1000000000003896,"holdings":8136000,"marketCap":49567400,"netValueRatio":0.0622,"quarterlyChange":0.25226860254083516,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":600276,"holdings":847320,"marketCap":46789010,"netValueRatio":0.0587,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":601138,"holdings":745300,"marketCap":38353138,"netValueRatio":0.0481,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":1000000000001347,"holdings":553000,"marketCap":37914270,"netValueRatio":0.0476,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockId":600519,"holdings":23100,"marketCap":33495000,"netValueRatio":0.042,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}}],"bondHoldings":[{"_id":"69e7d7306201787ae12a4c63","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005543,"stockCode":"019785","stockName":"25国债13","holdings":358000,"marketCap":36140443,"netValueRatio":0.0454,"lastUpdated":"2026-04-21T19:59:44.174Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6787},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6477},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6567},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6458},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6525},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6323},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6338},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5982},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5872},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5623},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5605},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5314},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.543},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.468},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4631},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4691},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5014},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4464},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4874},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4715},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4996},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.478},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4478},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4998},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5315},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5748},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5477},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5659},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5433},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5544},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5577},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5481},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5119},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5111},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4908},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4805},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5058},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.544},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.582},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5763},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6061},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6068},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6278},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6458},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6445},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6474},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6458},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6167},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6325},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6342},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6355},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6274},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6637},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6905},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6808},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6652},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6612},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6751},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6741},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6752},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.661},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6642},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6742},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6728},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6752},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6646},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6669},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6469},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6375},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6516},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6634},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6504},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6236},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6312},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.629},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6448},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6446},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6393},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6358},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6437},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6414},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6304},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6378},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6219},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6383},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6499},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6317},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6439},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6339},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6539},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6677},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6605},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6581},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6672},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6712},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6708},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6678},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6662},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6596},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6535},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6382},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.663},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6631},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6711},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6863},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6951},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.7183},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.7083},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.7015},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.7021},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6769},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6827},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6704},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6711},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6809},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6777},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6766},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6808},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6782},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6815},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6746},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6715},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6641},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6714},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.662},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6462},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6807},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6832},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6611},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6709},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6833},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6989},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6921},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6859},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6634},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6681},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6824},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6739},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6841},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6962},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6834},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.7018},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6977},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6981},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6989},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.703},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.696},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.69},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6917},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6644},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6413},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6549},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.666},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6919},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6805},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.683},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6683},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6924},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6872},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6657},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6504},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6406},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6233},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.627},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6264},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6234},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6305},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6156},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6126},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6037},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.607},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.596},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.596},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5837},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5673},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5734},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5953},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6112},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6057},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5993},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.6029},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5869},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5816},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5715},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5571},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5414},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5296},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5342},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5336},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5284},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.522},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.518},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5256},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5035},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5086},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5147},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5041},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5086},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5128},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.498},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4924},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5027},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4729},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4499},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4431},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4423},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4641},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4716},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4723},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4697},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4759},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.485},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4726},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4771},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4714},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4786},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4697},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4633},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4605},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4774},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4688},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4734},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.476},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4929},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4949},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5085},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.501},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4788},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4768},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.482},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4944},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4718},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4926},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4672},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4682},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4604},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4641},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4383},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4292},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.429},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4317},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4341},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4343},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4197},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4071},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.402},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4045},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3953},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4102},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4084},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3933},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3795},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3513},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.333},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3081},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4599},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4751},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.481},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4854},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5009},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.511},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5051},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5016},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5176},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.509},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.539},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5612},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5575},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5387},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.535},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4977},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5004},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5056},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4943},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5086},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.5074},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4743},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4587},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4632},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4651},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4986},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4971},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4708},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4851},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4943},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4344},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4441},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4221},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.4111},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3989},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3614},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3685},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.339},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.35},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.331},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3143},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2836},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.263},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2731},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2557},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2652},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2813},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2755},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2566},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2429},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.242},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.247},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2162},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.22},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2312},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2281},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2343},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2382},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2438},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2485},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2795},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2843},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.283},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2872},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2893},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2924},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2792},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2841},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2866},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2939},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2888},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2888},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.304},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3306},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3121},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3106},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3109},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2984},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2842},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2919},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3008},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2994},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2904},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2774},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2917},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2694},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2667},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.265},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2986},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3067},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3036},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2974},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3005},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3054},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3271},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3283},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3481},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3624},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3817},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3378},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3492},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3272},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3213},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3109},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.316},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3317},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3517},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3516},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3539},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3673},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3588},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3443},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3471},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3263},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3442},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3443},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3842},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3653},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3946},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3707},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.434},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3257},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2155},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1571},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1094},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0973},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0624},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0619},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0625},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.054},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0499},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0575},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.068},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0651},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0662},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0789},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0901},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0891},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0942},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0873},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1085},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0925},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0875},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0982},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1015},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1004},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0973},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.0986},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1028},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1099},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1082},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1089},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1055},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1158},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1193},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1199},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1249},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1196},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1145},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.111},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1132},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1203},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.135},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1053},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1137},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1237},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1118},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1154},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1276},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1583},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.167},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1609},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1535},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1451},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.145},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1472},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1404},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1243},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1282},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1231},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1381},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1425},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1509},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1544},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1574},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1585},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1586},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1661},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1777},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1748},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1784},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1826},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.1915},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2026},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.209},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2175},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2231},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2166},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2237},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2271},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2376},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2453},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2495},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2603},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2492},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2443},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2501},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2618},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2674},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2775},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2675},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2826},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2961},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.305},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3123},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.309},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2985},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2909},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2957},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2975},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3043},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3058},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2954},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3092},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.3094},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2745},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014042,"lxr_nv_fc":1.2762}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48237,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}