window.pageData = {"fund":{"_id":3000000015463,"name":"天弘永定价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015463","tickerId":15463,"shortName":"天弘永定价值成长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-03-22T16:00:00.000Z","followedNum":0,"status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thydjzczhhxzqtzjj","masterFundId":3000000420003,"managers":[{"name":"王海山","stockType":"fund_manager","stockCode":"db20166302","exchange":"fm","tickerId":230819236940}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000015463,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":414,"f_h_s_a":17837,"f_ind_h_s_r_c_1y":0.9774,"f_ind_h_s_r_c_hy":0.969,"f_ins_h_s_r_c_1y":-0.9773999999999999,"f_ins_h_s_r_c_hy":-0.9690000000000001,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015463,"type":"fpr","f_p_r_fys_ssc":8901,"f_p_r_fys_ssrp":0.6921348314606741,"f_p_r_m1_ssc":9485,"f_p_r_m1_ssrp":0.4979966258962463,"f_p_r_m3_ssc":9312,"f_p_r_m3_ssrp":0.18752013747180754,"f_p_r_m6_ssc":9051,"f_p_r_m6_ssrp":0.6752486187845304,"f_p_r_y1_ssc":8549,"f_p_r_y1_ssrp":0.7329199812821713,"f_p_r_y2_ssc":7871,"f_p_r_y2_ssrp":0.5327827191867852,"f_cagr_p_r_fs_ssc":9448,"f_cagr_p_r_fs_ssrp":0.5572139303482587,"f_p_r_y3_ssc":7137,"f_p_r_y3_ssrp":0.46146300448430494},"fp":{"stockId":3000000015463,"type":"fp","f_p_r_fys":-0.02836579170194753,"f_p_r_m1":-0.021655725125756753,"f_p_r_m3":0.01963746223564944,"f_p_r_m6":-0.07220245795601543,"f_cagr_p_r_fs":0.03127442882365017,"f_p_r_y1":-0.03539004707464699,"f_p_r_d1":-0.0058073115003808295,"f_p_r_y2":0.36574625089264545,"last_data_date":"2026-09-10T16:00:00.000Z","f_p_r_y3":0.21828219556216255,"f_i_d":"2022-03-22T16:00:00.000Z"},"ff":{"stockId":3000000015463,"type":"ff","f_m_f":3407335,"f_m_f_r":0.012,"f_c_f":567889,"f_c_f_r":0.002,"f_m_a_c_f":3975224,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015463,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":1.1475,"f_nv_cr":-0.007610481708899219},"f_as":{"stockId":3000000015463,"type":"f_as","f_tas":1710138.454,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000420003,"stockCode":"420003","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-10-07T16:00:00.000Z","setUpScale":291077000,"market":"a","tickerId":420003,"name":"天弘永定价值成长混合型证券投资基金","shortName":"天弘永定价值成长混合A","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-09-14T01:38:19.081Z","inceptionDate":"2008-12-01T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","pinyin":"thydjzczhhxzqtzjj","memoNum":1,"masterFundShortName":"天弘永定价值成长混合","__csrcFundId":57}],"shareholdings":[{"stockId":3000000420003,"equityId":300750,"date":"2026-06-29T16:00:00.000Z","marketCap":27172711,"holdings":69140,"netValueRatio":0.0568,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000015463,"equityId":300750,"date":"2026-06-29T16:00:00.000Z","marketCap":27172711,"holdings":69140,"netValueRatio":0.0568,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000420003,"equityId":651,"date":"2026-06-29T16:00:00.000Z","marketCap":23988750,"holdings":639700,"netValueRatio":0.0501,"quarterlyChange":-0.00398406374502025,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"stockId":3000000015463,"equityId":651,"date":"2026-06-29T16:00:00.000Z","marketCap":23988750,"holdings":639700,"netValueRatio":0.0501,"quarterlyChange":-0.00398406374502025,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"stockId":3000000420003,"equityId":2595,"date":"2026-06-29T16:00:00.000Z","marketCap":18195203,"holdings":390455,"netValueRatio":0.038,"quarterlyChange":-0.1744783420614623,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"stockId":3000000015463,"equityId":2595,"date":"2026-06-29T16:00:00.000Z","marketCap":18195203,"holdings":390455,"netValueRatio":0.038,"quarterlyChange":-0.1744783420614623,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"stockId":3000000420003,"equityId":2142,"date":"2026-06-29T16:00:00.000Z","marketCap":15002357,"holdings":505300,"netValueRatio":0.0314,"quarterlyChange":-0.014276228419654147,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"stockId":3000000015463,"equityId":2142,"date":"2026-06-29T16:00:00.000Z","marketCap":15002357,"holdings":505300,"netValueRatio":0.0314,"quarterlyChange":-0.014276228419654147,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"stockId":3000000420003,"equityId":600710,"date":"2026-06-29T16:00:00.000Z","marketCap":14489136,"holdings":1515600,"netValueRatio":0.0303,"quarterlyChange":-0.2053699248120303,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}},{"stockId":3000000015463,"equityId":600710,"date":"2026-06-29T16:00:00.000Z","marketCap":14489136,"holdings":1515600,"netValueRatio":0.0303,"quarterlyChange":-0.2053699248120303,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}}]},"netValueList":[{"stockId":3000000015463,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.1475},{"stockId":3000000015463,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.1563},{"stockId":3000000015463,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.161},{"stockId":3000000015463,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.1587},{"stockId":3000000015463,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.1609},{"stockId":3000000015463,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.1684},{"stockId":3000000015463,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.1642},{"stockId":3000000015463,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.1611},{"stockId":3000000015463,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.1734},{"stockId":3000000015463,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.1709},{"stockId":3000000015463,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.1773},{"stockId":3000000015463,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.1804},{"stockId":3000000015463,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.1776},{"stockId":3000000015463,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.171},{"stockId":3000000015463,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.1674},{"stockId":3000000015463,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.1706},{"stockId":3000000015463,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.1758},{"stockId":3000000015463,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.1698},{"stockId":3000000015463,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.1786},{"stockId":3000000015463,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.1775},{"stockId":3000000015463,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.1642},{"stockId":3000000015463,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.1677},{"stockId":3000000015463,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.1728},{"stockId":3000000015463,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.1729},{"stockId":3000000015463,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.1812},{"stockId":3000000015463,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.1728},{"stockId":3000000015463,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.1662},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1713},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1616},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1702},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1752},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1837},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1694},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1488},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.147},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1336},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1472},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1357},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1346},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.131},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1083},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1168},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.119},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1047},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0965},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1009},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1076},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1049},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1216},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1328},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1243},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1101},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1138},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1111},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1059},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0897},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1088},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1107},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1103},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1203},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1093},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1222},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1241},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1367},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1306},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1254},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1306},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1389},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1268},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1421},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.148},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1615},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1672},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1632},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1659},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1653},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1682},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1773},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1787},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1821},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1768},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1908},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1909},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1913},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2066},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.216},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2364},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.237},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2516},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2453},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2564},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.265},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2522},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2586},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.227},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2339},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2352},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2186},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2254},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2247},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2202},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2216},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2274},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.207},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2103},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2041},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2001},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.182},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1882},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1597},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1618},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1737},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1833},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1728},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1853},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1929},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1786},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1844},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1717},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1502},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1764},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1728},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1984},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2021},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2126},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2226},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2305},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2368},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2238},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2044},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2156},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2065},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1911},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2038},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2329},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2377},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.236},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2393},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2295},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.212},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2296},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2243},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2132},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2103},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2007},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2049},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2148},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1984},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1754},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2031},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2157},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.212},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2086},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2055},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2105},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1999},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2053},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2006},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1997},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1888},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1921},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1884},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1962},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1995},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1948},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.207},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2062},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1942},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.181},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1843},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1771},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1901},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1838},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.179},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1784},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1738},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.17},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1648},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1736},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1563},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1692},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1746},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1591},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1616},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1567},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1644},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1643},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1529},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.152},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1531},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1602},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.152},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1458},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1489},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1423},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1384},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1303},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1427},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1532},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1528},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1574},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1701},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1848},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1738},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1741},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1817},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1768},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1838},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1759},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1751},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1896},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1938},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1917},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2007},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1847},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1848},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1823},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1742},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1673},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1728},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1639},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1579},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1782},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1803},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1648},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1842},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1985},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.216},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.217},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2097},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1961},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2046},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.205},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1916},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2043},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2052},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.2148},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1983},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1943},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1836},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1896},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1771},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1798},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1809},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.166},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1461},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1645},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1711},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1676},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1682},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1495},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1448},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1631},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1578},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1454},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1355},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1262},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1105},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1123},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1008},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0994},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1003},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0921},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0907},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0842},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0905},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0918},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0903},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0833},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0802},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.082},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1018},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1036},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1006},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1027},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.1033},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0969},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0915},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0809},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0783},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0741},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0681},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0674},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.065},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0687},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0621},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0655},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0641},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0564},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.065},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0616},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0566},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0609},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0587},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0501},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0515},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0582},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0478},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0357},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0392},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0387},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0467},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0434},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0475},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0465},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0593},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0622},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0541},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0572},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0579},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0595},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0577},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0543},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0528},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0595},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0533},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0504},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0532},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0581},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0608},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0611},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.058},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0482},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.051},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0503},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0566},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0518},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0512},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0436},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0463},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0404},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.041},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0316},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0321},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.031},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0297},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0274},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0298},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0247},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0241},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0161},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0191},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.02},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0183},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0159},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0153},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0087},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9976},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9862},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9772},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0394},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.05},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0518},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0517},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0533},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0597},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0523},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0533},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0588},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0501},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0654},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0713},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.072},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0668},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0704},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0392},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0435},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.044},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0443},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0504},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0522},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0363},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0324},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0347},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0348},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0544},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0529},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0484},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0599},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.066},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0543},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0518},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0431},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0485},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0496},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0377},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0432},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0348},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0394},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0411},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0297},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0073},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0046},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.007},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9978},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9998},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0075},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0004},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9927},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9861},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9829},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9911},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9676},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9757},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9827},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9768},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9733},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9625},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9629},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9759},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9937},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0026},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0007},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0033},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9986},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9997},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9902},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9969},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9989},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9949},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.993},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9902},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0014},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0178},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0109},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0078},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0005},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9972},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9858},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9861},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9892},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9906},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.983},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.972},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9828},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9682},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9717},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9746},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9932},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9934},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9909},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9797},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9893},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0008},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0095},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0075},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.012},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0023},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0058},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9909},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.994},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9858},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9735},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9734},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9782},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9834},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9878},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9896},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9825},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9898},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.989},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9823},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9765},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9507},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9525},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9594},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9762},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.962},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9848},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9762},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":1.0211},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9822},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.9235},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8926},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8687},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8638},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8458},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8447},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015463,"lxr_nv_fc":0.8388}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49559,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}