window.pageData = {"fund":{"_id":3000000019152,"name":"大成可转债增强债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019152","tickerId":19152,"shortName":"大成可转债增强债券C","currency":"CNY","exchange":"jj","fundCollectionId":4000050090000,"inceptionDate":"2023-08-23T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dckzzzqzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"成琦","stockType":"fund_manager","stockCode":"db20892581","exchange":"fm","tickerId":317230170}],"hotMetrics":{"fss":{"stockId":3000000019152,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.006,"f_ind_h_s_r":0.9940000000000001,"f_h_a":84,"f_h_s_a":4753,"f_ind_h_s_r_c_hy":0.010200000000000098,"f_ins_h_s_r_c_hy":-0.010200000000000002,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.049800000000000066,"f_ins_h_s_r_c_1y":-0.049800000000000004},"fpr":{"stockId":3000000019152,"type":"fpr","f_p_r_fys_ssc":7470,"f_p_r_fys_ssrp":0.020752443432855806,"f_p_r_m1_ssc":7536,"f_p_r_m1_ssrp":0.99907100199071,"f_p_r_m3_ssc":7467,"f_p_r_m3_ssrp":0.994374497723011,"f_p_r_m6_ssc":7246,"f_p_r_m6_ssrp":0.04458247066942719,"f_p_r_y1_ssc":6779,"f_p_r_y1_ssrp":0.006491590439657716,"f_cagr_p_r_fs_ssc":7227,"f_cagr_p_r_fs_ssrp":0.014807639081096042,"f_p_r_y2_ssc":5789,"f_p_r_y2_ssrp":0.010539046302695232},"fp":{"stockId":3000000019152,"type":"fp","f_p_r_d1":0.0004833544800919576,"f_cagr_p_r_fs":0.10783088574285471,"f_p_r_m1":-0.04981135679831905,"f_p_r_m3":-0.030456605428585637,"f_p_r_fys":0.03388069008522088,"f_p_r_m6":0.03291454677603611,"f_p_r_y1":0.29211585920249394,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":0.38022892819979126},"ff":{"stockId":3000000019152,"type":"ff","f_m_f":478013,"f_m_f_r":0.01,"f_c_f":95602,"f_c_f_r":0.002,"f_m_a_c_f":573615,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000019152,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.9896,"f_nv_cr":0.0021154427319431957},"f_as":{"stockId":3000000019152,"type":"f_as","f_tas":3854894.5748,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000090017,"__csrcFundId":3132,"stockCode":"090017","shortName":"大成可转债增强债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":90017,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:50.533Z","status":"normal","inceptionDate":"2011-11-29T16:00:00.000Z","name":"大成可转债增强债券型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成可转债增强债券","pinyin":"dckzzzqzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":603129,"holdings":3400,"marketCap":947512,"netValueRatio":0.0113,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03888164026095042,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":601899,"holdings":26600,"marketCap":916902,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":300910,"holdings":15500,"marketCap":876525,"netValueRatio":0.0104,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0669811320754703,"stock":{"stockCode":"300910","tickerId":300910,"exchange":"sz","stockType":"company","name":"瑞丰新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":601601,"holdings":20800,"marketCap":871728,"netValueRatio":0.0104,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":300850,"holdings":20666,"marketCap":854952,"netValueRatio":0.0102,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04852805887764566,"stock":{"stockCode":"300850","tickerId":300850,"exchange":"sz","stockType":"company","name":"新强联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":300750,"holdings":2100,"marketCap":771246,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":2648,"holdings":39200,"marketCap":693056,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08583247156152984,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":680,"holdings":52400,"marketCap":627228,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15652173913043432,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":300502,"holdings":1100,"marketCap":473968,"netValueRatio":0.0056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockId":600933,"holdings":22600,"marketCap":454260,"netValueRatio":0.0054,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11570611526616759,"stock":{"stockCode":"600933","exchange":"sh","stockType":"company","tickerId":600933,"name":"爱柯迪"}}],"bondHoldings":[{"_id":"69723b9b1987889646e72f53","date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockCode":"019766","stockName":"25国债01","holdings":42000,"marketCap":4246851,"netValueRatio":0.0506,"lastUpdated":"2026-01-22T15:00:43.122Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f54","date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockCode":"110073","stockName":"国投转债","holdings":33230,"marketCap":3658149,"netValueRatio":0.0436,"lastUpdated":"2026-01-22T15:00:43.125Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f55","date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockCode":"113052","stockName":"兴业转债","holdings":25990,"marketCap":3137907,"netValueRatio":0.0374,"lastUpdated":"2026-01-22T15:00:43.128Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f56","date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockCode":"118034","stockName":"晶能转债","holdings":20730,"marketCap":2487945,"netValueRatio":0.0296,"lastUpdated":"2026-01-22T15:00:43.131Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f57","date":"2025-12-30T16:00:00.000Z","fundId":3000000090017,"stockCode":"127049","stockName":"希望转2","holdings":18470,"marketCap":2178359,"netValueRatio":0.026,"lastUpdated":"2026-01-22T15:00:43.135Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9896},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9854},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9902},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9048},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9002},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8996},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9333},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8921},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.933},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9548},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9452},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9802},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9497},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9106},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9396},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9546},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0038},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9774},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0148},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0295},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0588},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0909},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0939},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.058},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0792},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0782},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0743},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0827},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1452},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1555},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1702},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1908},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1772},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.151},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1708},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1464},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1489},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1543},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1028},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0888},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1207},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1347},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0615},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1314},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1721},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.2021},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1707},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1551},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1858},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1543},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1372},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1063},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1253},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.1121},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0817},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0621},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0548},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0828},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0521},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0244},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":2.0121},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9961},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9619},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9244},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9286},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9243},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9373},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9391},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9213},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9074},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9106},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8958},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8872},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8933},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8714},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8912},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8993},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8814},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8873},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8822},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8936},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8827},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8633},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.862},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8637},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8764},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8714},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8605},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8756},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8876},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8806},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8769},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.902},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9118},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9067},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9184},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9298},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9464},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9258},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9344},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9463},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9456},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.948},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9241},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9085},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9247},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9283},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9335},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.955},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9247},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9375},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9171},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8878},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8869},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8974},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8678},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8656},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8916},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9065},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8862},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9106},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9262},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9461},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9354},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9212},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8981},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9118},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.9036},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8666},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8678},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8688},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8747},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8808},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.864},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8621},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8746},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8666},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8248},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8335},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8575},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8496},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7919},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8098},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8036},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8249},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8363},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.842},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8265},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8805},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8814},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8601},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8325},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8258},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8155},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.8129},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7895},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7617},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7727},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7458},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7456},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7292},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7301},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7318},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7171},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7011},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.687},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6888},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7096},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7176},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7069},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7156},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7162},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7003},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.7059},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6942},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6772},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6741},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6514},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6422},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6428},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6491},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6457},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6399},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6475},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6292},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6378},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6359},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6222},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6367},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6304},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6175},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6122},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6156},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5931},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5751},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.57},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5734},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5822},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5787},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5751},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5697},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5825},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5839},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5753},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.585},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.577},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5782},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5677},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5603},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5569},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5626},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5522},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.552},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5603},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5644},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5714},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5793},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5753},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5733},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5722},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5714},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5843},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5875},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5887},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5712},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5825},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5715},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5714},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5472},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5409},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5336},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5446},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5427},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5564},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5429},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5417},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5217},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5211},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5185},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5327},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5457},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.541},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5398},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5165},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5015},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.496},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5755},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6014},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5995},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.593},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6089},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.618},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6175},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6122},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6129},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6189},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6479},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6511},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6606},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6532},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6513},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.632},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.654},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6479},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6559},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6551},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6496},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6198},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6056},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.596},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6006},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6417},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6522},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6386},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6379},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6413},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6115},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6059},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5768},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5944},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5972},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5893},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.6011},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.59},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.592},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5902},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5741},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5533},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5576},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5659},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5531},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5606},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5666},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5567},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5417},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5309},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5276},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5278},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5003},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5043},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5093},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.507},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5065},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4926},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.495},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5014},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5217},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5389},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5369},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5338},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5257},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5304},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5182},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5283},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5223},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5234},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5162},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.525},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5418},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5547},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5402},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5256},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5144},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5113},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4989},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4938},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5024},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5004},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4901},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4798},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4832},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4706},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4747},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.477},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5001},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4997},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4915},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4788},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4862},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4981},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5164},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5194},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.531},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.514},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5217},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5017},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5077},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4907},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4771},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4727},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4657},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.473},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4864},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4813},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4668},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4824},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4761},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4709},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4641},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4427},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4471},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4409},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4535},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4302},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4493},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4439},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5199},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4818},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4228},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3993},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3735},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.371},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3359},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3323},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3363},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3324},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3308},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3369},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.339},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3388},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3425},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3521},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3618},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3567},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3599},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3554},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3665},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3545},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3473},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3473},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3508},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3474},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3442},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3441},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3474},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3573},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3517},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3611},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.364},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3707},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3709},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3749},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3775},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3795},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3775},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3759},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3933},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3992},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4002},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.384},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.39},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3928},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3815},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3856},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.3924},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4079},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4163},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4184},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4153},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4272},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4303},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4378},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4433},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4343},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.439},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4249},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4368},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4353},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4442},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4522},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4582},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4485},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4486},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.441},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4484},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4368},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4361},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4534},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4578},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4688},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4764},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4715},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4732},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4735},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4798},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4743},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4756},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4753},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4788},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.486},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4753},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.488},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4907},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4927},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4911},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4961},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4872},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4905},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5072},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5051},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5112},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5026},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4994},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.498},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5064},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5019},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.5026},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.502},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4843},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4937},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4874},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4657},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.462},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.453},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4423},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4399},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4342},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.439},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4475},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4509},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4461},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.4292},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019152,"lxr_nv_fc":1.447}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48111,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}