window.pageData = {"fund":{"_id":3000000014149,"name":"景顺长城安鼎一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014149","tickerId":14149,"shortName":"景顺长城安鼎一年持有混合C","currency":"CNY","fundCollectionId":4000050290000,"inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2021-12-01T16:00:00.000Z","setUpAssetScale":135104445.64,"setUpShares":135104445.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccadyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"李训练","stockType":"fund_manager","stockCode":"db20896959","exchange":"fm","tickerId":122412231480}],"hotMetrics":{"fss":{"stockId":3000000014149,"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":723,"f_h_s_a":30037,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014149,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5483942660295589,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.7818221447253705,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.31806108897742363,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.5719342315597168,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.595218070407305,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5565217391304348,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.317739357838152,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.41126729628816167},"fp":{"stockId":3000000014149,"type":"fp","f_p_r_fys":0.03443262682684223,"f_p_r_m1":0.014635244671269865,"f_p_r_m3":0.014026402640264113,"f_p_r_m6":0.03151228444987031,"f_p_r_y1":0.192151675485009,"f_cagr_p_r_fs":0.07102042342082626,"f_p_r_d1":-0.00187090739008422,"f_p_r_y2":0.2967865707434054,"f_p_r_y3":0.32241025139391555,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014149,"type":"ff","f_m_f":435964,"f_m_f_r":0.008,"f_c_f":81743,"f_c_f_r":0.0015,"f_m_a_c_f":517707,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000014149,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.3519,"f_nv_cr":-0.0024350649350648457},"f_as":{"stockId":3000000014149,"type":"f_as","f_tas":21405603.738399997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014148,"__csrcFundId":10355,"stockCode":"014148","shortName":"景顺长城安鼎一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14148,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.838Z","status":"normal","exchange":"jj","name":"景顺长城安鼎一年持有期混合型证券投资基金","fundCollectionId":4000050290000,"inceptionDate":"2021-12-01T16:00:00.000Z","masterFundShortName":"景顺长城安鼎一年持有混合","followedNum":0,"setUpDate":"2021-12-01T16:00:00.000Z","setUpAssetScale":325459468.59,"setUpShares":325459468.59,"pinyin":"jsccadyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":1000000000000700,"holdings":3000,"marketCap":1282043,"netValueRatio":0.0194,"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":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":601118,"holdings":188800,"marketCap":1187552,"netValueRatio":0.018,"quarterlyChange":0.0752136752136745,"stock":{"stockCode":"601118","exchange":"sh","stockType":"company","tickerId":601118,"name":"海南橡胶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":528,"holdings":111600,"marketCap":1040112,"netValueRatio":0.0157,"quarterlyChange":-0.21482729570345416,"stock":{"stockCode":"000528","exchange":"sz","stockType":"company","tickerId":528,"name":"柳工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":601111,"holdings":144100,"marketCap":969793,"netValueRatio":0.0147,"quarterlyChange":-0.281750266808964,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":1979,"holdings":109600,"marketCap":921736,"netValueRatio":0.014,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":600482,"holdings":29400,"marketCap":921102,"netValueRatio":0.0139,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":1000000000000883,"holdings":34000,"marketCap":840568,"netValueRatio":0.0127,"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":3000000014148,"stockId":2142,"holdings":26900,"marketCap":819105,"netValueRatio":0.0124,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":1000000000002517,"holdings":211200,"marketCap":788806,"netValueRatio":0.0119,"quarterlyChange":0.1815642458100557,"stock":{"exchange":"hk","stockType":"company","stockCode":"02517","tickerId":2517,"name":"锅圈"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockId":1000000000003690,"holdings":9100,"marketCap":666490,"netValueRatio":0.0101,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}}],"bondHoldings":[{"_id":"69e8faac1398d7984300273b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockCode":"210210","stockName":"21国开10","holdings":100000,"marketCap":11131405,"netValueRatio":0.1685,"lastUpdated":"2026-04-22T16:43:24.949Z"},{"_id":"69e8faac1398d7984300273c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockCode":"019742","stockName":"24特国01","holdings":70000,"marketCap":7373059,"netValueRatio":0.1116,"lastUpdated":"2026-04-22T16:43:24.953Z"},{"_id":"69e8faac1398d7984300273d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockCode":"019774","stockName":"25注特01","holdings":70700,"marketCap":7160118,"netValueRatio":0.1084,"lastUpdated":"2026-04-22T16:43:24.958Z"},{"_id":"69e8faac1398d7984300273e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockCode":"019829","stockName":"26国债03","holdings":52000,"marketCap":5219680,"netValueRatio":0.079,"lastUpdated":"2026-04-22T16:43:24.961Z"},{"_id":"69e8faac1398d7984300273f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014148,"stockCode":"019547","stockName":"16国债19","holdings":41000,"marketCap":4750687,"netValueRatio":0.0719,"lastUpdated":"2026-04-22T16:43:24.965Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3519},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3552},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3565},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3551},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3527},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3466},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3465},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3461},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3474},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3451},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3459},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3404},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3413},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3274},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3253},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3278},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3312},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3276},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3314},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.333},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3359},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3324},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3271},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3366},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3384},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3458},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3475},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3496},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3489},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3507},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3487},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3435},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3368},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3426},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3353},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3352},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3384},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3467},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3476},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.347},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3526},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3511},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3456},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3531},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3543},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3511},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3504},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.342},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3413},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3404},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3314},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3253},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3357},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3411},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3382},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3343},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3361},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3332},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3312},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.328},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3252},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.325},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3203},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3225},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3191},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3177},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3177},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3145},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3121},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3122},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3125},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3104},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3069},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3066},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3058},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3103},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3082},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3068},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3049},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3036},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3015},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2976},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2978},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.291},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2947},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2964},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2954},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2962},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2942},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2961},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2948},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2926},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2936},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2952},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.299},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2966},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2935},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.294},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2959},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2941},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2933},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3027},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3062},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3055},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3089},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3085},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3113},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3085},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3105},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3136},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3142},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.316},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3126},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3092},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3121},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3122},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.316},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3182},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3149},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3153},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3106},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3065},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3094},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3126},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3086},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.307},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3149},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3154},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3143},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3203},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3178},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3219},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3155},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3088},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3026},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3061},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3056},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.303},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3046},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3024},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2994},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.3055},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2965},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2892},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2856},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2827},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2709},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2759},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2783},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.27},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2526},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2699},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2737},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2846},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.28},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2815},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2672},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2785},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2822},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2651},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2515},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2521},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2493},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2433},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2364},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2255},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2323},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2202},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2149},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2099},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.21},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2105},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2034},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1966},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1898},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.193},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2023},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2062},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2029},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2006},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.2001},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1922},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1922},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1898},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1825},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1802},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1717},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1707},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1677},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1686},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1679},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.171},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1744},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1691},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1724},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1743},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1706},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1719},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1675},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1607},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1536},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1553},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1505},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.146},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1436},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1465},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1535},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1518},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1526},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1489},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1539},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.152},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1494},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1518},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1461},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1478},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1458},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.139},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1371},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1403},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1374},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1378},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1396},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.142},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1453},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1499},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1467},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1433},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1431},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1432},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.149},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1489},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1532},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.145},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1514},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1463},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1461},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.138},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1353},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1328},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1355},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.134},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1387},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.137},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1357},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1283},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1297},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1263},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.13},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1332},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1279},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1222},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1133},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1056},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1043},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1477},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1501},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.148},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1457},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1505},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1542},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1543},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1521},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1546},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1541},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1682},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.169},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1734},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1688},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1739},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.166},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1709},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1717},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1737},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1759},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1762},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1652},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1608},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1586},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1537},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1721},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1785},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1735},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1754},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1825},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1711},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1697},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1606},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1651},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1639},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1584},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1655},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.159},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1618},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1578},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1523},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1405},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1385},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1447},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1366},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.143},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1465},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1468},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1457},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1421},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1389},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1418},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1292},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1285},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1336},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1299},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1328},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1276},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1275},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1331},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1439},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1535},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1514},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1512},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1476},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.148},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1447},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1478},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.149},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1513},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1487},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.152},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1578},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.17},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1654},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1611},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1548},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1551},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1512},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1507},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1521},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1534},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1488},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1415},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.144},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1343},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1382},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1383},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1503},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1495},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1438},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1377},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.141},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1474},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1592},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1586},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1683},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1604},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1623},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1505},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.151},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1369},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1305},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1319},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1283},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1305},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1382},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1352},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1301},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1364},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1334},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1315},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1288},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1088},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1151},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1135},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.126},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1162},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.128},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1246},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1574},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1311},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0954},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0745},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0558},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0557},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0359},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.035},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0356},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0333},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0298},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0306},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0317},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0329},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0336},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0399},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0464},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0457},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0509},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0487},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0556},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0487},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0453},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0467},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0486},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0463},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0463},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0482},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0562},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0532},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0515},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0559},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0535},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0557},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0558},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0574},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0535},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.053},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0626},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0668},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0671},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0546},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0581},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.059},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0532},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0596},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0635},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0755},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0787},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0829},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0784},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0863},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0844},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0827},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0838},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0785},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0903},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0851},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0907},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0892},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0913},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0912},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0896},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0852},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0852},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0787},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0873},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.086},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0857},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0946},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.1008},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0971},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0929},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0908},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0936},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0939},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0959},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0894},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0932},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0912},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0855},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0901},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0885},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0898},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0868},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0947},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0921},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0907},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0802},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0813},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0879},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0877},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0936},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0837},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0802},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0782},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0797},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0829},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0836},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0774},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0711},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0695},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0686},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0589},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014149,"lxr_nv_fc":1.0541}],"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":48232,"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"}}