window.pageData = {"fund":{"_id":3000000019971,"name":"融通蓝筹成长证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019971","tickerId":19971,"shortName":"融通蓝筹成长混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-07T16:00:00.000Z","fundCollectionId":4000050130000,"pinyin":"rtlcczzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"managers":[{"name":"关山","stockType":"fund_manager","stockCode":"db20465017","exchange":"fm","tickerId":719166050},{"name":"吴书","stockType":"fund_manager","stockCode":"j101019766","exchange":"fm","tickerId":2319249710}],"hotMetrics":{"fss":{"stockId":3000000019971,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":34,"f_h_s_a":82986,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019971,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5999777580071174,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.7552614449989151,"f_p_r_m3_ssc":9098,"f_p_r_m3_ssrp":0.7771792898757832,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.5412739866015669,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.605471562275018,"f_cagr_p_r_fs_ssc":9145,"f_cagr_p_r_fs_ssrp":0.48523622047244097,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.7324016563146998},"fp":{"stockId":3000000019971,"type":"fp","f_p_r_d1":-0.005335365853658791,"f_cagr_p_r_fs":0.06465215108768452,"f_p_r_m1":0.010204081632653628,"f_p_r_fys":0.04534967555876035,"f_p_r_m3":-0.021013597033374243,"f_p_r_m6":0.06211999120943568,"f_p_r_y1":0.19738621465660522,"last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_y2":0.14004177120986339},"ff":{"stockId":3000000019971,"type":"ff","f_m_f":2605391,"f_m_f_r":0.012,"f_c_f":434231,"f_c_f_r":0.002,"f_m_a_c_f":3039622,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019971,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.584,"f_nv_cr":-0.007518796992481147},"f_as":{"stockId":3000000019971,"type":"f_as","f_tas":75210.858,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161605,"stockCode":"161605","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-08-25T16:00:00.000Z","setUpScale":766073000,"market":"a","tickerId":161605,"custody":"中国工商银行股份有限公司","name":"融通蓝筹成长证券投资基金","shortName":"融通蓝筹成长混合(161605)","fundSecondLevel":"hybrid","__csrcFundId":167,"fundStatus":"normal","lastUpdated":"2026-05-01T06:40:46.665Z","masterFundFlag":1,"inceptionDate":"2003-09-29T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通蓝筹成长混合","pinyin":"rtlcczzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":2714,"holdings":600400,"marketCap":25042684,"netValueRatio":0.0553,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":600487,"holdings":445200,"marketCap":23444232,"netValueRatio":0.0518,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":600519,"holdings":15600,"marketCap":22620000,"netValueRatio":0.05,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":300498,"holdings":1360800,"marketCap":22616496,"netValueRatio":0.05,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":605016,"holdings":859015,"marketCap":21389473,"netValueRatio":0.0473,"quarterlyChange":0.15277777777777746,"stock":{"stockCode":"605016","tickerId":605016,"exchange":"sh","stockType":"company","name":"百龙创园"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":2028,"holdings":95007,"marketCap":19191414,"netValueRatio":0.0424,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":603345,"holdings":202700,"marketCap":18903802,"netValueRatio":0.0418,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":2602,"holdings":1007900,"marketCap":16086084,"netValueRatio":0.0355,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":600754,"holdings":528100,"marketCap":14190047,"netValueRatio":0.0314,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockId":605296,"holdings":451600,"marketCap":12342228,"netValueRatio":0.0273,"quarterlyChange":-0.06787175989086014,"stock":{"stockCode":"605296","tickerId":605296,"exchange":"sh","stockType":"company","name":"神农集团"}}],"bondHoldings":[{"_id":"69e7d7896201787ae12a5c0a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockCode":"230011","stockName":"23附息国债11","holdings":500000,"marketCap":51096369,"netValueRatio":0.1129,"lastUpdated":"2026-04-21T20:01:13.874Z"},{"_id":"69e7d7896201787ae12a5c0b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockCode":"230025","stockName":"23附息国债25","holdings":200000,"marketCap":20345413,"netValueRatio":0.045,"lastUpdated":"2026-04-21T20:01:13.877Z"},{"_id":"69e7d7896201787ae12a5c0c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockCode":"200006","stockName":"20附息国债06","holdings":100000,"marketCap":10603983,"netValueRatio":0.0234,"lastUpdated":"2026-04-21T20:01:13.881Z"},{"_id":"69e7d7896201787ae12a5c0d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockCode":"200017","stockName":"20附息国债17","holdings":100000,"marketCap":10485936,"netValueRatio":0.0232,"lastUpdated":"2026-04-21T20:01:13.884Z"},{"_id":"69e7d7896201787ae12a5c0e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161605,"stockCode":"250017","stockName":"25附息国债17","holdings":100000,"marketCap":10105115,"netValueRatio":0.0223,"lastUpdated":"2026-04-21T20:01:13.887Z"}]},"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.584},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.596},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.587},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.601},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.604},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.59},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.594},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.573},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.577},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.587},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.602},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.6},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.593},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.592},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.585},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.601},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.585},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.574},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.564},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.568},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.57},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.579},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.551},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.546},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.559},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.546},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.527},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.54},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.538},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.526},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.54},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.517},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.551},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.56},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.583},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.583},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.594},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.595},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.599},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.6},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.6},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.59},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.61},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.599},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.59},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.587},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.617},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.607},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.597},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.596},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.599},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.618},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.623},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.617},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.619},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.612},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.609},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.613},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.605},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.579},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.62},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.638},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.628},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.614},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.61},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.607},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.598},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.604},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.606},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.598},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5661},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5691},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5562},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5621},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5591},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5581},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5472},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5631},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5581},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5302},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5153},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5123},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5083},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5203},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5083},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5073},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5093},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5053},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4953},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4794},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4864},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4634},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4784},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4794},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4694},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4814},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4734},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4834},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4844},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4694},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4644},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4634},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4694},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4565},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4435},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4455},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4435},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4305},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4595},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4674},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4624},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4774},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4914},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5133},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4914},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4814},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4924},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4864},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4874},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4724},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4704},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4844},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4814},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4934},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5113},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4914},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5043},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5013},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4914},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4953},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5063},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4904},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5003},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5213},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5243},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5123},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5322},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5442},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5611},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5631},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5542},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5462},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5611},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5512},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5392},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5422},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5372},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5342},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5482},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5442},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5502},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5432},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5552},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5223},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5123},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5103},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5113},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4754},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5223},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5163},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5282},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.5013},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4854},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4595},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4694},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4684},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4375},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4286},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4146},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4026},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4016},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3917},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3897},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3976},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3757},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3677},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3717},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3727},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3737},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3667},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3518},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3368},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3458},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3628},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3538},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3518},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3498},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3528},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3548},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3508},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3478},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3468},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3478},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3428},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3498},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3488},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3438},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3448},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3548},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3498},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3428},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3408},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3418},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3398},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3458},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3448},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3289},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3368},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3428},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3338},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3209},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3209},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3239},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3428},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3448},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3558},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3618},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3857},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3817},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3747},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3757},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3697},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3847},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4166},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3847},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3677},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3638},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3697},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3558},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3488},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3418},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3558},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3657},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3598},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3388},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3279},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3239},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3239},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3229},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3219},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3139},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3159},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3149},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3069},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3179},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3049},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3089},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3119},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3069},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3159},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3139},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.297},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3149},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3179},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3139},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3089},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.296},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3089},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.293},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.277},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2451},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3099},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3249},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3199},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3219},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3209},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3209},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3079},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3099},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3149},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3059},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3249},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3348},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3368},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3269},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3269},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3039},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3079},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3029},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3009},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3079},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3119},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.297},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.295},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.298},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3039},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3279},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3169},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3109},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3159},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3139},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3059},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3039},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.298},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3149},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3209},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3179},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3319},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3279},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3279},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3219},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3139},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3109},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3279},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3279},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3219},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3269},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3398},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3329},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3329},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3229},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3219},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3278},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.303},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.312},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3298},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3318},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3229},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.311},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.312},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3328},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3447},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3527},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3447},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3477},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3408},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3537},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3388},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3477},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3388},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3358},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3338},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3507},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3576},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3775},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3606},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3527},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3388},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3447},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3368},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3338},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3447},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3487},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3398},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3239},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3308},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.312},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.31},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.311},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3408},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3398},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3378},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3278},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3358},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3517},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3696},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3696},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3725},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3825},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3984},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3775},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3835},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3676},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3576},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3557},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3646},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3725},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3765},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3735},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3725},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3835},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3874},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3765},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3686},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3408},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3566},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3557},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3805},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3596},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3775},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3745},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.454},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4143},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3269},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2881},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2454},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2414},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2206},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2216},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2206},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2146},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2027},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.1997},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2027},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.1968},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2007},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2097},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2226},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2216},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2256},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2166},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2256},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2087},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2007},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2037},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2156},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2136},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2107},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2116},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2087},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2196},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2166},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2186},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2176},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2295},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2285},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2295},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2345},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2295},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2295},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2275},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2375},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2424},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2484},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2196},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2265},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2305},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2186},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2136},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2265},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2534},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2553},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2633},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2603},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2702},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2712},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2702},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2722},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2643},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2683},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2673},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2772},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2782},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2861},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2921},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.308},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2951},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2951},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.2931},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.308},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.305},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.304},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3149},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3179},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3288},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3398},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3418},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3487},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3408},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3596},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3557},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3646},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3656},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3686},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3825},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3676},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3696},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3706},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3805},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3815},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3894},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3775},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3795},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3904},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3974},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3994},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3954},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.3944},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4013},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019971,"lxr_nv_fc":1.4053}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48413,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}