window.pageData = {"fund":{"_id":3000000016246,"name":"天弘新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":"016246","tickerId":16246,"shortName":"天弘新价值混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-07-14T16:00:00.000Z","followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thxjzlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"杜广","stockType":"fund_manager","stockCode":"db20722436","exchange":"fm","tickerId":407192060}],"hotMetrics":{"fss":{"stockId":3000000016246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9872,"f_ind_h_s_r":0.0128,"f_h_a":432,"f_h_s_a":843609,"f_ind_h_s_r_c_hy":0.0013000000000000008,"f_ins_h_s_r_c_hy":-0.0012999999999999678,"f_ind_h_s_r_c_1y":0.005,"f_ins_h_s_r_c_1y":-0.0050000000000000044,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016246,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.3982428825622776,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.6165977811616271,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.29091711731596953,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.29803518391592415,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.4496338095809821,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.5923814459704587,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.45553975719129386,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.35757751376412633},"fp":{"stockId":3000000016246,"type":"fp","f_p_r_fys":0.08234540211470698,"f_p_r_m1":0.030317818581101275,"f_p_r_m3":0.0406013184646663,"f_p_r_m6":0.12315467482377884,"f_cagr_p_r_fs":0.06439098124406528,"f_p_r_d1":0.009406013923863199,"f_p_r_y1":0.3199437324163792,"f_p_r_y2":0.2496206229345843,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.29754141902382303},"ff":{"stockId":3000000016246,"type":"ff","f_m_f":2039883,"f_m_f_r":0.006,"f_c_f":339980,"f_c_f_r":0.001,"f_m_a_c_f":2379863,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000016246,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.689,"f_nv_cr":-0.004596888260254617},"f_as":{"stockId":3000000016246,"type":"f_as","f_tas":139863127.63680002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001484,"stockCode":"001484","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-14T16:00:00.000Z","setUpScale":338254000,"market":"a","tickerId":1484,"custody":"上海浦东发展银行股份有限公司","name":"天弘新价值灵活配置混合型证券投资基金","shortName":"天弘新价值混合(001484)","fundSecondLevel":"hybrid","__csrcFundId":4099,"fundStatus":"normal","lastUpdated":"2026-04-30T18:02:01.456Z","masterFundFlag":1,"inceptionDate":"2015-06-18T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘新价值混合","pinyin":"thxjzlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":2142,"holdings":1278900,"marketCap":38942505,"netValueRatio":0.079,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":600919,"holdings":3468192,"marketCap":37872656,"netValueRatio":0.0769,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":601577,"holdings":3788000,"marketCap":36478440,"netValueRatio":0.074,"quarterlyChange":-0.007216494845359689,"stock":{"stockCode":"601577","exchange":"sh","stockType":"company","tickerId":601577,"name":"长沙银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":600690,"holdings":1601100,"marketCap":34231518,"netValueRatio":0.0695,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":601838,"holdings":1996300,"marketCap":34176656,"netValueRatio":0.0694,"quarterlyChange":0.06203473945409499,"stock":{"stockCode":"601838","exchange":"sh","stockType":"company","tickerId":601838,"name":"成都银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":601665,"holdings":5891800,"marketCap":33936768,"netValueRatio":0.0689,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":600036,"holdings":849400,"marketCap":33398408,"netValueRatio":0.0678,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":651,"holdings":658800,"marketCap":24915816,"netValueRatio":0.0506,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":601225,"holdings":940800,"marketCap":24075072,"netValueRatio":0.0489,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockId":600153,"holdings":1913900,"marketCap":16995432,"netValueRatio":0.0345,"quarterlyChange":-0.01976817702845146,"stock":{"stockCode":"600153","exchange":"sh","stockType":"company","tickerId":600153,"name":"建发股份"}}],"bondHoldings":[{"_id":"69e8f8d21398d79843fff97f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockCode":"113062","stockName":"常银转债","holdings":100190,"marketCap":12938934,"netValueRatio":0.0263,"lastUpdated":"2026-04-22T16:35:30.861Z"},{"_id":"69e8f8d21398d79843fff980","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockCode":"019792","stockName":"25国债19","holdings":81000,"marketCap":8161169,"netValueRatio":0.0166,"lastUpdated":"2026-04-22T16:35:30.865Z"},{"_id":"69e8f8d21398d79843fff981","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockCode":"113042","stockName":"上银转债","holdings":58220,"marketCap":7198823,"netValueRatio":0.0146,"lastUpdated":"2026-04-22T16:35:30.868Z"},{"_id":"69e8f8d21398d79843fff982","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockCode":"019785","stockName":"25国债13","holdings":68000,"marketCap":6864665,"netValueRatio":0.0139,"lastUpdated":"2026-04-22T16:35:30.872Z"},{"_id":"69e8f8d21398d79843fff983","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001484,"stockCode":"019773","stockName":"25国债08","holdings":51600,"marketCap":5228496,"netValueRatio":0.0106,"lastUpdated":"2026-04-22T16:35:30.875Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.689},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6968},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.681},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6633},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6663},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6689},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6563},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6617},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6503},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6408},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.649},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6481},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6328},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6222},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6271},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6261},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6452},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6197},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6265},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6464},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6465},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6364},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6393},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6425},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6522},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.651},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6393},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6096},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6596},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6629},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6747},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6839},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6847},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6814},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6808},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6634},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6484},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6476},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6559},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6501},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6489},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6668},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6644},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6446},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.641},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6474},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6416},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6381},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6551},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6669},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6611},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.662},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.654},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6621},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6396},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5988},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5941},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6231},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.6353},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.589},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5857},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5896},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5788},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5859},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5634},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5692},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5387},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5428},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5596},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5618},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.58},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5711},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5709},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5757},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5793},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5851},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5724},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5605},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5619},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5648},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.558},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5549},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5531},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5484},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5523},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5613},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5603},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5373},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.535},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.547},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5375},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5235},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5225},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5243},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5391},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5481},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5492},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5542},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5625},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5552},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5352},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5384},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5353},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5451},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5357},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5401},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5604},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5532},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5447},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5589},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5713},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5775},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5748},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5677},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5706},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5496},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5524},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5447},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5427},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5393},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5228},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5038},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5081},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5143},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5317},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5226},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5337},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5211},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5153},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.507},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5055},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.518},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5136},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.5039},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4814},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4773},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4636},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4523},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4492},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4378},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4348},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.44},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4326},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4249},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4445},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4236},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4498},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4482},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4554},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4604},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4712},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.468},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4647},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4533},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4509},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.436},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4405},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4576},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4445},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4471},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4427},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4372},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4732},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4766},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4507},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4496},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4434},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4281},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4293},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4319},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4291},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4406},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4453},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4409},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4346},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4347},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4373},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4295},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4092},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4058},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3959},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4347},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4262},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4299},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4368},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4374},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4393},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4445},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4111},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3897},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3761},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3741},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3716},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3837},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3844},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3956},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3764},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3783},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3729},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3702},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.368},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3643},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3506},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3474},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3479},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.353},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3493},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3423},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3447},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3438},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3414},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3405},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3416},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3413},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3368},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3394},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3352},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3321},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.333},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3316},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3262},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3298},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3233},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3198},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3238},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3171},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3185},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3194},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3243},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3343},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.338},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.323},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3163},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3228},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3232},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3362},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3241},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3146},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3062},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3032},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.295},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2871},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2796},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2884},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2984},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3095},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.306},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3125},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3128},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3031},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3055},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3036},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2997},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2968},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2936},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2864},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2957},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2721},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2708},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2443},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3457},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3506},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3468},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3416},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.361},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3757},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3784},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3881},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3767},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.375},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3834},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3961},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3967},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4015},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3953},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3768},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3701},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3809},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3629},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3502},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.334},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3305},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3249},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3276},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3225},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3275},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3118},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2941},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3107},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3045},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3124},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3118},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.316},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3217},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3297},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3338},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3259},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3237},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.326},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3242},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3163},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3192},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3497},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3292},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.32},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3176},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3301},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3363},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3409},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3395},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3265},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3315},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3003},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.294},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3105},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3186},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3233},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3227},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3232},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3345},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3609},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3695},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3644},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3582},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3651},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3584},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.342},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3459},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3482},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3601},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3607},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3689},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.382},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4244},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4039},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3943},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3788},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3807},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3654},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3698},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3762},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3748},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.371},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3526},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3623},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3424},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3445},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3372},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3801},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3853},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3801},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3674},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3771},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3904},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4069},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4021},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.409},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4194},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4418},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3925},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3928},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3668},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3465},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3453},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3429},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3571},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3785},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3648},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.351},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3669},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3566},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3426},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3494},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3268},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.352},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3316},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3646},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3273},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3652},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3499},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4819},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4205},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3111},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2521},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1818},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1664},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1134},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.104},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1053},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.088},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.0836},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1001},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1063},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1101},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1091},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1298},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1465},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1404},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1456},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1404},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1657},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1488},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1371},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1456},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1528},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1452},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.141},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1459},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1558},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.169},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1654},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1814},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.178},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1956},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1996},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2055},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2103},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2071},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2065},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.1971},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2081},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.219},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2367},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2001},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2044},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2196},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2101},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2057},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2139},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.243},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2599},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2637},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2619},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2486},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2555},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.26},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2548},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2336},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2382},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2331},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2544},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.254},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2714},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2836},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2902},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2659},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.266},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2641},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2857},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2748},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2665},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.2905},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.29},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3111},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3192},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3127},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3272},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.313},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3353},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.335},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3438},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3429},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3583},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3805},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3655},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3859},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3871},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4011},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4036},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4218},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4149},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.429},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4479},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4503},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4537},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4582},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4328},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4107},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4022},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4005},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.4047},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3948},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3731},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3905},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016246,"lxr_nv_fc":1.3853}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}