window.pageData = {"fund":{"_id":3000000016266,"name":"中信建投趋势领航两年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016266","tickerId":16266,"shortName":"中信建投趋势领航两年持有期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050840000,"inceptionDate":"2022-10-10T16:00:00.000Z","status":"normal","setUpDate":"2022-10-10T16:00:00.000Z","setUpAssetScale":39262762.89,"setUpShares":39262762.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjtqslhlncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"name":"栾江伟","stockType":"fund_manager","stockCode":"db20354725","exchange":"fm","tickerId":121023151560}],"hotMetrics":{"fss":{"stockId":3000000016266,"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":725,"f_h_s_a":21619,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016266,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.780373831775701,"f_p_r_m1_ssc":9248,"f_p_r_m1_ssrp":0.7429436574024008,"f_p_r_m3_ssc":9134,"f_p_r_m3_ssrp":0.8555786707544071,"f_p_r_m6_ssc":8871,"f_p_r_m6_ssrp":0.6993235625704622,"f_p_r_y1_ssc":8356,"f_p_r_y1_ssrp":0.5426690604428486,"f_p_r_y2_ssc":7751,"f_p_r_y2_ssrp":0.4249032258064516,"f_cagr_p_r_fs_ssc":9189,"f_cagr_p_r_fs_ssrp":0.3022420548541576,"f_p_r_y3_ssc":6959,"f_p_r_y3_ssrp":0.38373095717160105},"fp":{"stockId":3000000016266,"type":"fp","f_p_r_fys":-0.00832466181061553,"f_p_r_m1":-0.017525773195876893,"f_p_r_m3":-0.09168890583301625,"f_cagr_p_r_fs":0.10342778470037484,"f_p_r_m6":0.017365312077430417,"f_p_r_d1":0.005196546810828817,"f_p_r_y1":0.2250407061444819,"f_p_r_y2":0.43610608800481754,"last_data_date":"2026-05-27T16:00:00.000Z","f_p_r_y3":0.33873384528937556},"ff":{"stockId":3000000016266,"type":"ff","f_m_f":1541288,"f_m_f_r":0.012,"f_c_f":256881,"f_c_f_r":0.002,"f_m_a_c_f":1798169,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016266,"type":"f_nlacan","f_nv_d":"2026-05-27T16:00:00.000Z","f_nv":1.4295,"f_nv_cr":0.014549325762952314},"f_as":{"stockId":3000000016266,"type":"f_as","f_tas":10792711.596,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016265,"__csrcFundId":11713,"stockCode":"016265","shortName":"中信建投趋势领航两年持有期混合(016265)","masterFundShortName":"中信建投趋势领航两年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16265,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:59:07.750Z","status":"normal","exchange":"jj","fundCollectionId":4000050840000,"name":"中信建投趋势领航两年持有期混合型证券投资基金","followedNum":0,"inceptionDate":"2022-10-10T16:00:00.000Z","setUpDate":"2022-10-10T16:00:00.000Z","setUpAssetScale":220917155.11,"setUpShares":220917155.11,"pinyin":"zxjtqslhlncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":300433,"holdings":158700,"marketCap":4440426,"netValueRatio":0.0511,"quarterlyChange":-0.0756524611826892,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":601169,"holdings":713000,"marketCap":3928630,"netValueRatio":0.0452,"quarterlyChange":0.005474452554744325,"stock":{"stockCode":"601169","exchange":"sh","stockType":"company","tickerId":601169,"name":"北京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":603998,"holdings":289300,"marketCap":3127333,"netValueRatio":0.036,"quarterlyChange":-0.026061674432876658,"stock":{"stockCode":"603998","exchange":"sh","stockType":"company","tickerId":603998,"name":"方盛制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":600392,"holdings":134500,"marketCap":3012800,"netValueRatio":0.0347,"quarterlyChange":0.040408732001857794,"stock":{"stockCode":"600392","exchange":"sh","stockType":"company","tickerId":600392,"name":"盛和资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":301215,"holdings":420000,"marketCap":2545200,"netValueRatio":0.0293,"quarterlyChange":-0.11532846715328504,"stock":{"stockCode":"301215","tickerId":301215,"exchange":"sz","stockType":"company","name":"中汽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":600018,"holdings":488300,"marketCap":2485447,"netValueRatio":0.0286,"quarterlyChange":-0.05225404276101553,"stock":{"stockCode":"600018","exchange":"sh","stockType":"company","tickerId":600018,"name":"上港集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":301305,"holdings":99500,"marketCap":2325315,"netValueRatio":0.0268,"quarterlyChange":0.04005340453938566,"stock":{"name":"朗坤科技","exchange":"sz","stockType":"company","stockCode":"301305","tickerId":301305}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":688559,"holdings":40165,"marketCap":1956035,"netValueRatio":0.0225,"quarterlyChange":0.013316687473990507,"stock":{"stockCode":"688559","tickerId":688559,"exchange":"sh","stockType":"company","name":"海目星"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":603444,"holdings":4900,"marketCap":1777230,"netValueRatio":0.0205,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016265,"stockId":688098,"holdings":197391,"marketCap":1703484,"netValueRatio":0.0196,"quarterlyChange":-0.028153153153153143,"stock":{"stockCode":"688098","tickerId":688098,"exchange":"sh","stockType":"company","name":"申联生物"}}],"bondHoldings":[{"_id":"69723b3e1987889646e718e8","date":"2025-12-30T16:00:00.000Z","fundId":3000000016265,"stockCode":"123264","stockName":"双乐转债","holdings":320,"marketCap":32000,"netValueRatio":0.0003,"lastUpdated":"2026-01-22T14:59:10.241Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4295},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.409},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4298},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4393},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4378},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4178},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4489},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4585},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4531},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.464},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4736},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5099},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4977},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5133},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5053},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.504},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4899},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4734},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4829},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.455},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4718},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4754},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4791},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4966},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5005},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.498},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4948},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4918},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.484},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4813},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4703},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4802},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4635},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4847},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4387},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4261},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4449},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4588},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4356},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4485},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4523},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4368},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4488},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4222},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3926},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4553},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4782},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5124},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5091},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5289},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5266},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.536},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5408},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5422},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5174},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5297},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5092},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4967},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5148},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5459},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5738},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5687},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.573},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5635},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5592},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5688},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5639},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5657},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5684},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5505},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5467},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.552},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5451},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5142},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5528},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5571},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5736},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5938},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.6046},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.6283},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5998},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5976},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5857},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.592},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5677},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5642},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5643},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5517},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5797},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5524},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5236},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5105},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.5048},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4823},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4415},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4416},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4371},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4445},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4468},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4389},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4234},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4276},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.414},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3962},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4038},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3815},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4022},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4189},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4145},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4204},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4217},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4294},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4178},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4083},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4053},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4106},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.42},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4051},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3962},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3963},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3895},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3711},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3569},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3953},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4021},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4155},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4307},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4419},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.463},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4561},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4496},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4561},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4631},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4711},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.449},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4325},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4577},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4609},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.461},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4784},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4618},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4575},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4493},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4335},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4389},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4476},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4182},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4037},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4396},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.453},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4331},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.451},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4601},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4755},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4606},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.454},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4414},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.454},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4606},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.437},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4452},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4287},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4389},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4543},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4342},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4277},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4263},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4313},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4105},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4103},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4393},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4167},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3844},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3962},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4058},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4311},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4151},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4135},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4192},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4455},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4487},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4328},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4327},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4387},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4322},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4266},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.4043},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3847},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3953},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3889},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3843},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3594},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3499},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.354},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3526},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3444},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3312},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3194},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.326},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3232},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.3097},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2994},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2969},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2843},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2873},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2857},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.277},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2703},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2537},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2472},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2552},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2492},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2457},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2423},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2459},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2371},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2302},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2301},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2167},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2314},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2155},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2013},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.195},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2048},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1928},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1769},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1609},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1628},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1788},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1827},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1875},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1817},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2024},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2047},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1973},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.206},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1927},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2008},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2029},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1914},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1754},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.189},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1669},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1649},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1635},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.158},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1645},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.179},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1808},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1674},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1639},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.161},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1739},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.174},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1655},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1719},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1694},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1436},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1389},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1374},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1452},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1491},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1543},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1523},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1474},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1329},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1362},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1276},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1418},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1421},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1328},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1077},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.084},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0551},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0436},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1723},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1861},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.183},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1699},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1816},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1892},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1825},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1792},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1851},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1873},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2083},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2158},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2235},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2181},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.216},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1937},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2128},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2033},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1993},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1931},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2003},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1835},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1799},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1663},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.154},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2005},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2124},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1889},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1855},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1888},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1773},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1634},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1381},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1563},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1513},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1577},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1456},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1475},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1388},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1288},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1043},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1054},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1153},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1043},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1056},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1146},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1112},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1033},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0983},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0955},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0996},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0593},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0604},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.081},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0801},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0863},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0739},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0774},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1072},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1189},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1396},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1481},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1505},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1388},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1488},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1388},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1679},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1545},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1545},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.151},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1773},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1873},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2097},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1988},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1879},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1812},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1874},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1771},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1652},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1821},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1827},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1627},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1463},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1466},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1327},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1389},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1324},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1735},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1721},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.154},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1279},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1551},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1796},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2141},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2096},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.2284},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1869},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1799},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1642},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1486},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1092},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0892},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.077},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0857},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1037},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0868},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0653},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0728},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0689},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0602},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0448},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0141},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0215},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0209},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0463},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0275},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0498},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.0394},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.1223},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":1.061},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9744},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9391},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.906},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9054},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8784},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8779},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8781},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.862},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8634},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8712},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8748},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8767},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8774},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8846},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8955},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8929},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8975},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8928},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9052},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8964},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8855},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8858},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8924},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.8894},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.891},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.899},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9009},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9112},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9127},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9168},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9145},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.921},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9205},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9213},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9254},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9234},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9247},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9151},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9252},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9311},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9365},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9126},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9127},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9206},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9107},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9089},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9165},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9366},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9398},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.94},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9397},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9403},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9392},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9446},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9462},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9262},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.932},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9221},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.935},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9272},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9396},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.947},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.952},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9443},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9444},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9407},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9531},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9427},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9438},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9598},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9589},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9696},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9749},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9721},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9774},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9756},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9833},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9806},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9826},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9792},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9889},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9967},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9871},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9961},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016266,"lxr_nv_fc":0.9917}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48602,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}