window.pageData = {"fund":{"_id":3000000018948,"name":"东方红睿满沪港深灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","lofFundFlag":1,"stockCode":"018948","tickerId":18948,"shortName":"东方红睿满沪港深混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050870000,"inceptionDate":"2023-07-31T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhrmhgslhpzhhxzqtzjj(lof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"苗宇","stockType":"fund_manager","stockCode":"db20327839","exchange":"fm","tickerId":1325150010}],"hotMetrics":{"fss":{"stockId":3000000018948,"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":26,"f_h_s_a":24818,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018948,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.20904017857142856,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.3142273362727175,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.2084380806645535,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.20930752880635417,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.12260673088357713,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.12586580086580088,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.1930724823604875},"fp":{"stockId":3000000018948,"type":"fp","f_p_r_d1":-0.014067278287461793,"f_cagr_p_r_fs":0.19900030277376746,"f_p_r_m1":0.02796052631578938,"f_p_r_m3":0.3360410431808454,"f_p_r_fys":0.33091993185689916,"f_p_r_m6":0.3269639065817407,"f_p_r_y1":1.093101138647019,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y2":1.0586297760210797,"f_i_d":"2023-07-31T16:00:00.000Z"},"ff":{"stockId":3000000018948,"type":"ff","f_m_f":16730113,"f_m_f_r":0.012,"f_c_f":2788352,"f_c_f_r":0.002,"f_m_a_c_f":19518465,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018948,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":3.125,"f_nv_cr":-0.03993855606758823},"f_as":{"stockId":3000000018948,"type":"f_as","f_tas":4791992.13,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000169104,"stockCode":"169104","stockType":"fund","areaCode":"cn","followedNum":88,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-06-19T16:00:00.000Z","setUpScale":1144640000,"market":"a","tickerId":169104,"custody":"招商银行股份有限公司","name":"东方红睿满沪港深灵活配置混合型证券投资基金（LOF）","shortName":"东方红睿满沪港深混合(169104)","fundSecondLevel":"hybrid","__csrcFundId":520,"fundStatus":"normal","lastUpdated":"2026-05-01T06:56:47.777Z","masterFundFlag":1,"inceptionDate":"2016-06-27T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红睿满沪港深混合","pinyin":"dfhrmhgslhpzhhxzqtzjj(lof)","lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":300502,"holdings":420420,"marketCap":186178792,"netValueRatio":0.0804,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":1000000000000700,"holdings":411500,"marketCap":175854525,"netValueRatio":0.0759,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":300308,"holdings":308100,"marketCap":175435221,"netValueRatio":0.0758,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":2384,"holdings":1368400,"marketCap":141355720,"netValueRatio":0.061,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":1000000000009988,"holdings":1264800,"marketCap":132892536,"netValueRatio":0.0574,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":2916,"holdings":474155,"marketCap":104081764,"netValueRatio":0.0449,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":2463,"holdings":1345300,"marketCap":102202441,"netValueRatio":0.0441,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":1000000000000883,"holdings":3645000,"marketCap":90104400,"netValueRatio":0.0389,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":2027,"holdings":13728400,"marketCap":89921020,"netValueRatio":0.0388,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000169104,"stockId":338,"holdings":2850400,"marketCap":69093696,"netValueRatio":0.0298,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.125},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.255},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.159},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.089},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.212},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.22},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.166},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.12},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.1},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.986},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.979},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.021},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.094},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.002},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.055},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.129},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.12},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.092},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.979},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.041},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.069},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.024},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.04},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":3.019},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.948},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.83},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.893},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.883},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.859},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.855},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.899},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.937},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.868},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.85},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.816},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.836},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.767},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.735},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.746},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.716},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.727},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.721},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.754},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.754},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.703},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.675},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.672},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.617},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.562},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.576},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.528},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.53},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.455},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.447},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.319},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.309},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.3},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.35},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.295},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.325},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.332},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.339},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.389},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.361},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.328},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.409},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.392},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.44},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.384},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.434},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.396},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.386},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.416},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.417},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.334},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.37},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.365},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.342},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.371},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.41},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.381},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.419},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.39},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.364},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.316},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.343},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.34},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.367},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.353},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.307},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.312},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.335},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.386},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.38},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.424},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.42},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.44},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.42},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.384},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.375},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.427},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.389},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.35},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.4},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.424},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.422},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.389},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.36},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.372},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.375},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.373},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.41},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.409},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.408},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.348},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.382},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.373},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.355},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.37},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.37},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.341},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.345},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.269},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.263},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.31},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.232},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.263},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.309},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.28},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.33},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.324},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.296},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.244},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.241},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.232},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.248},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.249},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.219},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.213},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.226},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.162},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.099},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.101},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.194},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.193},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.184},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.196},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.204},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.271},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.263},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.26},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.343},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.282},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.276},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.297},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.284},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.387},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.442},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.385},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.391},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.324},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.223},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.249},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.254},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.16},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.11},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.19},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.186},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.24},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.265},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.348},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.32},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.346},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.286},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.358},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.331},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.332},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.315},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.261},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.246},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.235},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.222},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.225},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.246},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.261},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.147},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.087},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.095},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.136},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.031},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.138},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.118},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.188},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.131},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":2.086},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.981},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.976},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.977},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.913},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.875},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.881},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.877},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.867},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.845},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.833},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.859},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.779},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.753},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.732},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.736},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.734},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.734},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.722},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.711},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.741},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.738},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.744},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.715},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.685},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.691},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.687},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.677},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.682},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.673},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.675},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.63},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.641},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.572},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.553},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.566},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.565},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.561},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.522},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.536},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.536},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.501},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.525},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.512},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.505},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.493},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.493},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.481},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.471},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.471},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.476},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.493},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.482},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.485},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.475},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.494},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.507},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.496},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.504},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.489},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.496},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.473},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.452},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.448},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.47},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.444},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.447},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.452},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.472},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.476},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.497},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.489},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.471},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.477},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.482},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.503},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.49},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.512},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.477},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.489},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.479},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.491},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.452},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.435},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.432},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.438},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.429},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.445},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.409},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.414},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.395},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.392},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.38},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.421},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.404},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.371},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.331},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.309},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.311},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.484},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.533},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.526},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.527},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.545},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.558},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.546},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.539},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.577},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.564},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.613},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.639},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.659},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.623},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.627},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.584},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.612},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.613},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.612},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.635},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.649},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.599},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.56},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.558},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.581},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.654},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.671},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.633},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.659},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.67},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.592},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.611},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.594},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.593},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.573},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.546},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.582},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.558},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.571},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.549},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.536},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.514},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.507},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.517},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.5},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.508},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.52},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.517},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.502},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.491},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.483},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.494},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.467},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.482},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.502},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.504},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.501},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.495},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.499},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.505},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.525},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.537},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.534},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.543},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.533},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.534},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.517},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.512},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.519},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.518},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.511},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.511},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.52},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.544},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.534},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.538},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.533},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.522},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.508},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.518},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.52},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.514},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.513},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.507},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.521},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.497},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.488},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.495},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.525},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.53},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.528},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.519},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.522},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.537},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.553},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.543},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.557},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.567},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.584},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.552},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.57},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.551},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.542},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.531},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.54},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.55},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.56},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.556},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.551},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.563},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.557},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.544},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.557},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.526},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.549},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.548},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.587},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.561},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.582},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.561},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.648},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.604},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.506},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.464},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.412},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.405},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.358},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.351},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.352},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.349},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.339},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.343},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.349},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.351},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.343},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.358},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.375},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.374},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.387},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.381},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.395},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.382},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.386},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.394},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.398},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.401},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.401},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.399},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.407},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.417},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.414},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.409},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.406},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.417},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.414},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.413},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.414},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.411},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.411},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.408},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.425},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.439},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.449},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.418},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.427},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.437},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.428},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.438},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.453},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.488},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.504},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.501},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.494},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.5},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.504},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.503},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.502},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.485},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.483},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.462},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.479},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.483},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.488},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.502},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.517},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018948,"lxr_nv_fc":1.499}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48839,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}