window.pageData = {"fund":{"_id":3000000014260,"name":"万家新机遇龙头企业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":"014260","tickerId":14260,"shortName":"万家新机遇龙头企业混合C","currency":"CNY","inceptionDate":"2021-11-18T16:00:00.000Z","fundCollectionId":4000050190000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjxjyltqylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"束金伟","stockType":"fund_manager","stockCode":"db20727145","exchange":"fm","tickerId":191023191980}],"hotMetrics":{"fss":{"stockId":3000000014260,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9595999999999999,"f_ind_h_s_r":0.0404,"f_h_a":1111,"f_h_s_a":41061,"f_ind_h_s_r_c_1y":-0.1791,"f_ind_h_s_r_c_hy":-0.1305,"f_ins_h_s_r_c_1y":0.17909999999999993,"f_ins_h_s_r_c_hy":0.13049999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014260,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.39212633451957296,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.3564453125,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.2753080985915493,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.3153173611899625,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.38684115740184893,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.6411917098445595,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.5148757943385326,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.8640245237573899},"fp":{"stockId":3000000014260,"type":"fp","f_p_r_fys":0.10887565866009807,"f_p_r_m1":0.0849681955138939,"f_p_r_m3":0.0997692412108051,"f_p_r_m6":0.15293512950594979,"f_p_r_y1":0.38964780694910384,"f_cagr_p_r_fs":-0.007430456644719974,"f_p_r_d1":-0.014635196212066992,"f_p_r_y2":0.21567797543557088,"f_p_r_y3":0.20360011352889962,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000014260,"type":"ff","f_m_f":16406767,"f_m_f_r":0.012,"f_c_f":2734461,"f_c_f_r":0.002,"f_m_a_c_f":19141228,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014260,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.6204,"f_nv_cr":-0.004301339560034312},"f_as":{"stockId":3000000014260,"type":"f_as","f_tas":9122901.0948,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005821,"stockCode":"005821","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-04-25T16:00:00.000Z","setUpScale":464281000,"market":"a","tickerId":5821,"custody":"中国建设银行股份有限公司","name":"万家新机遇龙头企业灵活配置混合型证券投资基金","shortName":"万家新机遇龙头企业混合(005821)","fundSecondLevel":"hybrid","__csrcFundId":5340,"fundStatus":"normal","lastUpdated":"2026-04-30T19:51:10.771Z","masterFundFlag":1,"inceptionDate":"2018-05-24T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家新机遇龙头企业混合","memoNum":1,"pinyin":"wjxjyltqylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":300308,"holdings":72000,"marketCap":40997520,"netValueRatio":0.0916,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":1000000000002419,"holdings":676700,"marketCap":38807122,"netValueRatio":0.0868,"quarterlyChange":-0.07412687099073445,"stock":{"exchange":"hk","stockType":"company","stockCode":"02419","tickerId":2419,"name":"德康农牧"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":1000000000003808,"holdings":731500,"marketCap":25047145,"netValueRatio":0.056,"quarterlyChange":0.4040550325850838,"stock":{"stockCode":"03808","exchange":"hk","stockType":"company","tickerId":3808,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":1000000000000175,"holdings":981000,"marketCap":18120359,"netValueRatio":0.0405,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":300502,"holdings":40054,"marketCap":17737513,"netValueRatio":0.0397,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":600487,"holdings":309721,"marketCap":16309907,"netValueRatio":0.0365,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":605016,"holdings":653292,"marketCap":16266970,"netValueRatio":0.0364,"quarterlyChange":0.15277777777777746,"stock":{"stockCode":"605016","tickerId":605016,"exchange":"sh","stockType":"company","name":"百龙创园"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":2602,"holdings":993900,"marketCap":15862644,"netValueRatio":0.0355,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":300274,"holdings":100000,"marketCap":15076000,"netValueRatio":0.0337,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005821,"stockId":2922,"holdings":371200,"marketCap":13103360,"netValueRatio":0.0293,"quarterlyChange":0.1561351124381829,"stock":{"stockCode":"002922","exchange":"sz","stockType":"company","tickerId":2922,"name":"伊戈尔"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.6204},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.6274},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5784},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5556},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5547},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5341},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5586},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5657},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5868},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5983},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5663},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5608},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5542},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5454},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5114},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5274},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5123},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5059},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4833},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4935},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4361},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4326},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.43},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4363},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4022},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4312},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4305},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4263},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4476},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4271},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4057},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.452},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4365},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4661},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4444},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4856},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4822},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4955},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5094},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5104},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4733},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4817},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4794},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4728},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4802},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5222},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5193},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.527},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5135},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5126},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4861},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5166},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5027},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5175},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5128},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4734},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.465},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5095},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5071},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4736},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5011},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4787},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4975},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5043},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4854},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4925},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4518},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4401},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4336},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4604},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4618},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4877},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5258},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5105},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5448},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5043},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4996},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5011},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5035},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4926},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4613},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.479},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4723},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4737},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4698},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4654},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4685},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4454},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4237},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4319},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3942},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4176},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.431},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4197},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.436},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4263},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4257},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.42},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4132},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4082},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4146},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.416},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4184},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4092},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3966},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3795},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3489},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3383},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3824},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3778},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3833},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3849},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4094},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4007},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3921},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4043},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4055},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4287},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3917},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3956},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4227},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.415},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4583},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4996},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4874},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4912},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4514},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4092},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4391},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4408},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3925},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3638},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3914},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3986},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.368},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4207},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4317},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.452},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4727},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4848},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4566},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4826},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4702},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.481},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4764},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.471},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.468},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.475},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4743},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.474},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4892},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.5099},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4302},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.401},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4149},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4471},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3827},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4644},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4363},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.481},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4425},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.4313},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3752},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3863},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3842},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3505},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3167},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3114},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2931},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.284},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2612},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2459},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2278},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2142},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2085},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2143},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2153},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.195},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1895},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1856},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.194},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2097},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2246},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.207},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1907},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1989},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1955},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2035},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2008},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.184},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1892},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1751},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.179},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.178},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1728},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1694},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1893},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1713},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1696},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1723},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1712},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1584},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1652},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1596},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.146},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1449},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.147},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1499},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1379},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1294},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1343},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.162},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1709},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1906},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1887},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1937},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1907},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1829},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1827},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.167},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.177},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1823},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.158},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1418},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1547},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1418},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1549},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1587},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1622},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1699},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1812},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1758},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1633},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1575},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1621},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1711},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1661},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1714},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1655},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1661},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1695},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.171},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1526},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1523},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1484},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1488},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.148},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.143},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1337},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1285},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1223},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1218},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1205},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1221},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1196},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1096},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1031},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.0922},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.0725},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.0622},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1598},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1706},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1737},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1687},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1752},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1883},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1807},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1724},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1943},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1822},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2164},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2323},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2353},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2147},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2198},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.198},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2176},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2207},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2156},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2337},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2404},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2142},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1921},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1835},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1973},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2405},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2532},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2315},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2414},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2492},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2085},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2161},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1976},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2128},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1994},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1923},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2263},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2151},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2234},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2163},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2133},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1899},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1864},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2061},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1859},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2106},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2144},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1953},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1856},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1864},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1873},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1672},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1683},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1799},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1752},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.171},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1528},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1564},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1666},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.188},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2097},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.213},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2224},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2069},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2068},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1966},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.203},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2074},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2167},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2131},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2188},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2181},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2272},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2252},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.222},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2295},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2279},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2313},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2349},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2401},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2385},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2299},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.219},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2213},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.214},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2152},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2156},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2413},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2401},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2407},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2289},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2306},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2483},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2694},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2736},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2954},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2711},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2638},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.272},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.291},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2736},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2757},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.296},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2807},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2746},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2978},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2857},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2732},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2857},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2874},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2763},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2787},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2679},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3048},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2955},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3114},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3044},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3172},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2949},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3395},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3326},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2689},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2558},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2387},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2371},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2015},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.196},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1976},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2031},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2027},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1936},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.1931},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2028},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2008},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2097},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2188},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.219},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2296},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.234},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2412},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2353},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2468},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2484},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2569},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2634},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2704},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2674},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2663},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2792},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.273},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2679},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2616},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2647},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2594},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2561},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2481},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2549},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2505},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2423},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2747},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3037},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3029},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2846},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3002},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2913},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.2839},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3165},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3146},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3382},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3368},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.354},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3471},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3836},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3724},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3682},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.389},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3857},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3958},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3591},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3581},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3573},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3588},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3648},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3705},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3491},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3493},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3291},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3487},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3323},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3516},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3711},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3761},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3796},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3846},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3705},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3696},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.35},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3416},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3347},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3448},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3517},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3376},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3493},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3388},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.324},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3271},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3333},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3262},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3383},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3215},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3367},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.349},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3543},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3574},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3427},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3374},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3309},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3339},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3382},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014260,"lxr_nv_fc":1.3373}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48369,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}