window.pageData = {"fund":{"_id":3000000014998,"name":"国泰民福策略价值灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014998","tickerId":14998,"shortName":"国泰民福策略价值灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-14T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtmfcljzlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"戴计辉","stockType":"fund_manager","stockCode":"db20656200","exchange":"fm","tickerId":41008185110}],"hotMetrics":{"fss":{"stockId":3000000014998,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2521,"f_ind_h_s_r":0.7479,"f_h_a":77,"f_h_s_a":2345,"f_ind_h_s_r_c_1y":0.6064,"f_ind_h_s_r_c_hy":0.6419,"f_ins_h_s_r_c_1y":-0.6063999999999999,"f_ins_h_s_r_c_hy":-0.6419,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014998,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.535020535020535,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.35867190913062474,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.5149262013095106,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.4535375471482455,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.681042767900048,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.6643302180685359,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.46561771561771564,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.6167750468422792},"fp":{"stockId":3000000014998,"type":"fp","f_p_r_fys":0.02030667219229154,"f_p_r_m1":-0.003815028901733908,"f_p_r_m3":-0.0006378660481298759,"f_p_r_m6":0.03129675064328863,"f_cagr_p_r_fs":0.031125631810422938,"f_p_r_y1":0.14147569214465494,"f_p_r_d1":0.001298869983114681,"f_p_r_y2":0.1885517241379302,"f_p_r_y3":0.1476326829593133,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000014998,"type":"ff","f_m_f":289774,"f_m_f_r":0.008,"f_c_f":72443,"f_c_f_r":0.002,"f_m_a_c_f":362217,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000014998,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.7234,"f_nv_cr":0.008780145165066866},"f_as":{"stockId":3000000014998,"type":"f_as","f_tas":449155.3374,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002489,"stockCode":"002489","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-28T16:00:00.000Z","setUpScale":1100250000,"market":"a","tickerId":2489,"custody":"中国银行股份有限公司","name":"国泰民福策略价值灵活配置混合型证券投资基金","shortName":"国泰民福策略价值灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":4507,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:39.402Z","masterFundFlag":1,"inceptionDate":"2016-03-28T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰民福策略价值灵活配置混合","pinyin":"gtmfcljzlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":601601,"holdings":9100,"marketCap":381381,"netValueRatio":0.007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":600499,"holdings":25900,"marketCap":359233,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13409648405560137,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":300750,"holdings":900,"marketCap":330534,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":2475,"holdings":5600,"marketCap":317576,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":2379,"holdings":13100,"marketCap":313352,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3778801843317985,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":600595,"holdings":37500,"marketCap":294375,"netValueRatio":0.0054,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5125240847784194,"stock":{"stockCode":"600595","exchange":"sh","stockType":"company","tickerId":600595,"name":"中孚实业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":301525,"holdings":3300,"marketCap":284922,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21687074829931896,"stock":{"name":"儒竞科技","exchange":"sz","stockType":"company","stockCode":"301525","tickerId":301525}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":2352,"holdings":6800,"marketCap":260576,"netValueRatio":0.0048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04983882965534259,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":603568,"holdings":9700,"marketCap":246186,"netValueRatio":0.0045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.28701825557809224,"stock":{"stockCode":"603568","exchange":"sh","stockType":"company","tickerId":603568,"name":"伟明环保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockId":100,"holdings":53900,"marketCap":244706,"netValueRatio":0.0045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}}],"bondHoldings":[{"_id":"69723a971987889646e6e8f1","date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockCode":"019771","stockName":"25国债06","holdings":62000,"marketCap":6300564,"netValueRatio":0.1152,"lastUpdated":"2026-01-22T14:56:23.916Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e8f2","date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockCode":"019773","stockName":"25国债08","holdings":50000,"marketCap":5050482,"netValueRatio":0.0924,"lastUpdated":"2026-01-22T14:56:23.919Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e8f3","date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockCode":"019759","stockName":"24国债22","holdings":45000,"marketCap":4514078,"netValueRatio":0.0826,"lastUpdated":"2026-01-22T14:56:23.922Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e8f4","date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockCode":"102380570","stockName":"23泉州交通MTN002","holdings":30000,"marketCap":3086872,"netValueRatio":0.0565,"lastUpdated":"2026-01-22T14:56:23.924Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e8f5","date":"2025-12-30T16:00:00.000Z","fundId":3000000002489,"stockCode":"123108","stockName":"乐普转2","holdings":6580,"marketCap":707631,"netValueRatio":0.0129,"lastUpdated":"2026-01-22T14:56:23.928Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7234},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7084},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.709},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6952},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6922},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6979},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7032},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6967},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7013},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7021},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6991},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7049},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6964},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6879},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7022},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7052},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7181},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7174},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7238},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7284},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7322},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.733},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.73},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7241},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.732},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7277},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7221},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7272},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7442},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7472},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7466},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7457},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7399},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7358},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.744},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7439},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7413},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7397},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7336},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7328},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7363},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7316},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7185},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7403},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7465},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7527},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7481},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7474},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7519},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7461},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7465},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7437},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7435},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7348},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.734},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7316},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7274},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7328},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7245},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7176},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7191},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.7172},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.703},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6891},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6929},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6884},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6912},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6866},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.681},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6773},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6782},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6755},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6688},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6679},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.658},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6641},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6656},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6615},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6647},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6621},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6668},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6666},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6592},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6586},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6567},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6588},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.653},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6533},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6538},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6488},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6462},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6576},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6616},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6605},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6662},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6696},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6761},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6681},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6682},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6706},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6698},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6703},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6626},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.657},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.666},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6663},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6676},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6715},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6619},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6647},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6581},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6518},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6493},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6528},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6445},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6414},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6574},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6634},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6536},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.668},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6711},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6795},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6782},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6739},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6633},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6717},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6709},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6594},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6603},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6573},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6556},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6608},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6551},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6535},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.656},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6566},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6462},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6483},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6541},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6424},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6248},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6336},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.636},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6464},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6464},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6429},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6358},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6558},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.657},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6469},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6362},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6352},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6276},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6273},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6193},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6071},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6115},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6064},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.6062},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5955},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5951},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5961},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5926},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5843},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5767},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5749},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5836},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.586},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5849},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5899},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5877},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5836},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5821},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5779},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5742},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5721},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5649},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5621},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5638},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5639},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5642},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.561},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5638},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5585},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.562},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5589},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.554},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5566},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5509},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5457},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5447},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5461},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5392},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5327},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5308},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5303},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5347},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5342},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5331},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5303},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5352},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5322},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5284},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5313},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5295},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5288},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5281},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5242},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5215},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5222},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5195},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5194},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5219},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5232},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.525},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.528},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.527},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5247},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5248},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5233},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5265},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5271},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5266},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5217},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5224},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5185},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.518},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5114},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5124},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5122},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5165},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5156},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5152},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5126},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5101},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5057},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5049},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.504},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5091},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5121},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5098},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5098},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5006},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4958},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5306},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5366},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5355},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5342},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5385},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5408},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.537},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5352},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5341},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5344},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5409},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5433},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5454},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.545},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5443},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5376},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5403},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5413},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5418},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5398},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5388},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5324},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5322},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5309},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5318},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5411},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5419},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5367},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5381},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5399},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5373},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5344},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5288},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5317},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5346},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5334},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5353},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5332},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5335},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5334},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5284},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5232},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5245},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5256},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5203},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5215},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5241},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5233},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5202},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.518},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5173},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5174},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5075},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5096},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5135},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.514},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5145},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5083},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5095},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5134},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5216},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5267},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5248},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5227},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.521},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5228},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5169},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5199},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5175},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5182},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5163},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5204},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5272},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.534},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.527},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5192},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5113},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5117},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5067},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5059},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5099},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5101},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5043},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4987},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4978},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4898},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4906},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4906},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.503},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5022},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4961},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4904},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4955},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5011},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5116},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5109},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5133},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5073},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5091},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5009},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4995},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4902},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4797},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4815},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4793},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4815},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4895},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4858},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4802},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4853},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4844},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4814},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4779},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4689},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4705},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4706},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4763},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4768},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4767},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.5157},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.487},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4502},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.436},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4232},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4216},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4113},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4113},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4124},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.41},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4112},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4157},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4165},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4161},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4183},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4213},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.424},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4206},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4199},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4186},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4224},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4203},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4174},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4169},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4189},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4114},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4085},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4099},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4095},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4132},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4111},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4166},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4183},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4208},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4218},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4228},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4226},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4235},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4236},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4225},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4262},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4279},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4281},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.423},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4234},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.424},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4194},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4197},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4242},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4311},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4331},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4337},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4328},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4366},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4376},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4401},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.441},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4374},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4382},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4344},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4365},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4365},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4403},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4424},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4448},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4415},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4415},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4387},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4427},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4371},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.435},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4452},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4471},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4546},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4608},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4605},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4624},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4631},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4662},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4658},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4655},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4662},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4686},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4742},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4695},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4715},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.473},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4745},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4753},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4787},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4759},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4801},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4857},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4869},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4886},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4867},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4839},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4846},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4874},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4859},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4838},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4818},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4749},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4803},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.479},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4683},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4667},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4609},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4567},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4575},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4568},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4598},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4593},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4603},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4582},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.45},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4565},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014998,"lxr_nv_fc":1.4525}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48107,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}