window.pageData = {"fund":{"_id":3000000019342,"stockCode":"019342","masterFundShortName":"富国价值发现混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19342,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国价值发现混合A","name":"富国价值发现混合型证券投资基金","fundCollectionId":4000050100000,"setUpAssetScale":169998007.15,"setUpDate":"2024-02-05T16:00:00.000Z","setUpShares":169998007.15,"inceptionDate":"2024-02-07T16:00:00.000Z","pinyin":"fgjzfxhhxzqtzjj","followedNum":4,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"刘莉莉","stockType":"fund_manager","stockCode":"8801600649","exchange":"fm","tickerId":121212189150}],"hotMetrics":{"fss":{"stockId":3000000019342,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0403,"f_ind_h_s_r":0.9597,"f_h_a":559,"f_h_s_a":139448,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0403,"f_ins_h_s_r_c_hy":0.0403,"f_ind_h_s_r_c_1y":0.11349999999999993,"f_ins_h_s_r_c_1y":-0.11350000000000002},"fpr":{"stockId":3000000019342,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.5116822429906542,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.4650683445432849,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.8468705469691987,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.731812507093406,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.5807032281291251,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.2512008733624454,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.6819417475728156},"fp":{"stockId":3000000019342,"type":"fp","f_cagr_p_r_fs":0.11847551675632473,"f_p_r_d1":-0.0021778584392014855,"f_p_r_m1":0.035270700636942154,"f_p_r_m3":-0.05115294804436732,"f_p_r_m6":0.006579965938999344,"f_p_r_fys":0.053471603337923,"f_p_r_y1":0.19998154300479687,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.15984301132815837},"ff":{"stockId":3000000019342,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_f":156779,"f_m_a_c_f":1097454,"f_m_f":940675,"f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019342,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.3003,"f_nv_cr":-0.01117870722433445},"f_as":{"stockId":3000000019342,"type":"f_as","f_tas":61726844.718,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019343,"name":"富国价值发现混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019343","tickerId":19343,"shortName":"富国价值发现混合C","currency":"CNY","__csrcFundId":13490,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:26.472Z","inceptionDate":"2024-02-07T16:00:00.000Z","fundCollectionId":4000050100000,"pinyin":"fgjzfxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":2271,"holdings":521600,"marketCap":7985696,"netValueRatio":0.0886,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":1000000000001109,"holdings":304726,"marketCap":7706520,"netValueRatio":0.0855,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":1000000000001908,"holdings":686000,"marketCap":7635180,"netValueRatio":0.0847,"quarterlyChange":-0.1942492012779552,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":600585,"holdings":276400,"marketCap":6401424,"netValueRatio":0.071,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":1000000000003900,"holdings":809221,"marketCap":6239093,"netValueRatio":0.0692,"quarterlyChange":0.030696576151122645,"stock":{"stockCode":"03900","exchange":"hk","stockType":"company","tickerId":3900,"name":"绿城中国"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":2541,"holdings":297400,"marketCap":6105622,"netValueRatio":0.0678,"quarterlyChange":0.24878345498783427,"stock":{"stockCode":"002541","exchange":"sz","stockType":"company","tickerId":2541,"name":"鸿路钢构"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":1000000000000688,"holdings":586184,"marketCap":5979076,"netValueRatio":0.0664,"quarterlyChange":-0.057142857142856385,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":61,"holdings":729000,"marketCap":5380020,"netValueRatio":0.0597,"quarterlyChange":-0.2827988338192423,"stock":{"stockCode":"000061","exchange":"sz","stockType":"company","tickerId":61,"name":"农产品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":425,"holdings":468675,"marketCap":4724244,"netValueRatio":0.0524,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019342,"stockId":932,"holdings":858100,"marketCap":4350567,"netValueRatio":0.0483,"quarterlyChange":-0.09786476868327465,"stock":{"stockCode":"000932","exchange":"sz","stockType":"company","tickerId":932,"name":"华菱钢铁"}}],"lastFsMetrics":{"latestTurnoverRate":4.902868764118902,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3003},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.315},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3373},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3516},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3555},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3334},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3181},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3038},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2522},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2663},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2362},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2268},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2332},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2404},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2548},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.258},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2498},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2571},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2625},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.256},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2534},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2336},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2319},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2305},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2465},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2006},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.206},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2201},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2381},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2177},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2318},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2351},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2374},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2495},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.236},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2073},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2531},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2675},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.313},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3318},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3311},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3305},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3425},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3481},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.343},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3347},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.36},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3442},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3503},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3707},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4076},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4061},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4191},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.376},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3704},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3972},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4044},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3958},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4102},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3981},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4146},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4192},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3729},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3366},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3832},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.4035},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3591},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3279},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3261},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3365},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3382},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3109},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3122},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2627},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2566},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2742},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2669},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2717},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.282},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2865},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.286},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2765},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2711},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2549},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2343},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2283},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2306},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2341},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2257},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2259},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.223},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2276},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2318},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2213},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2317},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2271},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2403},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2254},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2171},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2292},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2155},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2393},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2541},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2484},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2504},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2587},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2572},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2463},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2519},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2593},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2752},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2699},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2672},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2796},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2606},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2685},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2887},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2918},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.3003},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2942},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2732},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2563},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2278},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2282},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2238},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2247},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2459},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.237},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2325},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2486},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2429},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2639},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2594},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2592},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2586},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2651},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2517},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2477},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2689},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2775},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2611},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2621},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2683},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2516},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2623},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2491},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2384},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2383},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2454},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2334},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2511},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.266},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2542},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2717},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2667},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2691},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2709},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2653},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2643},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.257},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2412},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2214},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2078},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2098},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2198},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2396},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2383},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.225},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2128},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.23},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2322},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2168},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2155},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2107},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.202},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2022},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2083},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1967},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2074},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.2033},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1986},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1941},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1835},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1714},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.17},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1602},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1599},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1587},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1917},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.192},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1879},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1905},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.195},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.177},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1863},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.144},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1097},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1033},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0995},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1063},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1203},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1183},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1236},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1049},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1089},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0986},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0922},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0996},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0901},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0753},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0753},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0783},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0751},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0778},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0686},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0572},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0533},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0548},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0684},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0807},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0791},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0789},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.087},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0888},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0805},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0813},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0789},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.077},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0765},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0679},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0718},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0711},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0669},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0683},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0676},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.071},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0784},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0869},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0831},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.077},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0807},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0836},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0928},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0866},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0852},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0775},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.082},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0853},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0799},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0685},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0733},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.076},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0929},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0936},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0932},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1024},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0991},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0961},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1014},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0945},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0921},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0911},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0884},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0881},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0727},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0545},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0245},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1002},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0996},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0998},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0947},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1019},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1056},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0948},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0942},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1008},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0982},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1103},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.127},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1262},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1272},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0969},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0996},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1063},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0996},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.102},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1021},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0852},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0773},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0779},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0724},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0902},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0783},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0567},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0687},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0608},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0572},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0675},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0618},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0726},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0808},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.074},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.076},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0666},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0701},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.062},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0453},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0423},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0632},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0571},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0476},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0489},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0615},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0615},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0637},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0588},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0488},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0494},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0292},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0229},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0388},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0444},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0496},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0484},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0494},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0614},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0772},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0892},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0904},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0846},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.087},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0917},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0788},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0833},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0852},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0925},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0886},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0997},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1199},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1417},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1242},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1149},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1119},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1058},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0899},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1005},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1024},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1023},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0928},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0826},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.084},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0644},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0679},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0671},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0951},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0994},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0885},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.084},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0878},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0977},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1181},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1219},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1318},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1439},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1618},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1282},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1294},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1161},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1098},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0993},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0972},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0991},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1177},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0838},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0758},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0901},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0875},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0759},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0697},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.05},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0819},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0718},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0958},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0734},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0891},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0688},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1421},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.128},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.057},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0069},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9433},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9404},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9096},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9082},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9027},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.8846},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.8769},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.8832},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.8878},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.8857},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.8974},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9135},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9263},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9212},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9283},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9226},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9373},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9211},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9157},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9252},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9286},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9296},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9287},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9357},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9457},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9581},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9576},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9594},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9568},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.97},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9739},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9719},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9755},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9681},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9695},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.962},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9646},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9705},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9842},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9554},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9604},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9736},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.964},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9671},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9791},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0016},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0073},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.016},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0058},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.004},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0091},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0159},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":0.9947},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0036},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0012},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0154},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.007},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0171},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.018},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0354},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0231},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0232},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0216},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0427},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.038},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0346},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0471},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0428},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0593},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0632},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0622},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0665},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0665},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0819},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0791},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0866},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0861},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0877},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1061},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0838},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.083},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0865},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.0962},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1007},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1179},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.106},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1145},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1287},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1302},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1355},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019342,"lxr_nv_fc":1.1349}],"indexCandlestickList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48455,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}