window.pageData = {"fund":{"_id":3000000000991,"stockCode":"000991","stockType":"fund","areaCode":"cn","followedNum":671,"blackenedNum":2,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-01T16:00:00.000Z","setUpScale":1786880000,"market":"a","tickerId":991,"custody":"中国农业银行股份有限公司","name":"工银瑞信战略转型主题股票型证券投资基金","shortName":"工银战略转型股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-02-15T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银战略转型股票","pinyin":"gyrxzlzxztgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"杜洋","stockType":"fund_manager","stockCode":"db20322942","exchange":"fm","tickerId":425159910}],"hotMetrics":{"fss":{"stockId":3000000000991,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.019,"f_ins_h_s_r_c_hy":0.0017000000000000001,"f_ins_h_s_r_c_1y":0.0029,"f_ind_h_s_r":0.981,"f_ind_h_s_r_c_hy":-0.0016999999999999238,"f_ind_h_s_r_c_1y":-0.0029000000000000137,"f_h_a":164694,"f_h_s_a":3609,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000991,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9535887749595251,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.9920392953929539,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.9748339741349179,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.9567202337472608,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.9601602023608768,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.9566305254378649,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.9003765833618623,"f_p_r_y5_ssc":1815,"f_p_r_y5_ssrp":0.794928335170893,"f_p_r_y10_ssc":527,"f_p_r_y10_ssrp":0.07984790874524715,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.43057409879839786},"fp":{"stockId":3000000000991,"type":"fp","f_p_r_fys":-0.17255659856432914,"f_p_r_m1":-0.1456670467502854,"f_p_r_m3":-0.18758471130387666,"f_p_r_m6":-0.17209944751381223,"f_p_r_y1":-0.16191275167785224,"f_p_r_y3":-0.19759036144578368,"f_p_r_y5":-0.10483870967742104,"f_cagr_p_r_fs":0.10169301260758234,"f_p_r_d1":-0.00028968713789101486,"f_p_r_y2":-0.10107978404319162,"f_p_r_y10":2.4567474048442834,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2015-02-15T16:00:00.000Z"},"ff":{"stockId":3000000000991,"type":"ff","f_m_f":16624370,"f_m_f_r":0.012,"f_c_f":2770728,"f_c_f_r":0.002,"f_m_a_c_f":19395098,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000991,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":2.997,"f_nv_cr":-0.014468924695823726},"f_as":{"stockId":3000000000991,"type":"f_as","f_tas":1242548242.936,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011473,"name":"工银瑞信战略转型主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011473","tickerId":11473,"shortName":"工银战略转型股票C","__csrcFundId":3784,"lastUpdated":"2025-01-04T00:32:08.668Z","exchange":"jj","followedNum":13,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxzlzxztgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":600048,"holdings":20597101,"marketCap":119875127,"netValueRatio":0.094,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":1979,"holdings":14177783,"marketCap":119235155,"netValueRatio":0.0935,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":600325,"holdings":18536647,"marketCap":66546562,"netValueRatio":0.0522,"quarterlyChange":-0.14928909952606617,"stock":{"stockCode":"600325","exchange":"sh","stockType":"company","tickerId":600325,"name":"华发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":2271,"holdings":4228200,"marketCap":64733742,"netValueRatio":0.0508,"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":3000000000991,"stockId":601668,"holdings":11674196,"marketCap":58487721,"netValueRatio":0.0459,"quarterlyChange":-0.023391812865496964,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":603737,"holdings":1098272,"marketCap":55682390,"netValueRatio":0.0437,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":600383,"holdings":19110101,"marketCap":52170575,"netValueRatio":0.0409,"quarterlyChange":-0.10784313725490247,"stock":{"stockCode":"600383","exchange":"sh","stockType":"company","tickerId":600383,"name":"金地集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":2572,"holdings":4058803,"marketCap":51425034,"netValueRatio":0.0403,"quarterlyChange":-0.06906686260102923,"stock":{"stockCode":"002572","exchange":"sz","stockType":"company","tickerId":2572,"name":"索菲亚"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":603816,"holdings":1497200,"marketCap":50006480,"netValueRatio":0.0392,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":2918,"holdings":4339073,"marketCap":47946756,"netValueRatio":0.0376,"quarterlyChange":-0.22347153900210837,"stock":{"stockCode":"002918","exchange":"sz","stockType":"company","tickerId":2918,"name":"蒙娜丽莎"}}],"lastFsMetrics":{"latestTurnoverRate":0.5970197138705361,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.001},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.997},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.041},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.049},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.012},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.029},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.033},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.044},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.116},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.124},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.164},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.213},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.267},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.252},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.232},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.228},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.288},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.315},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.318},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.323},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.406},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.438},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.417},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.508},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.522},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.584},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.618},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.628},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.529},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.528},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.51},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.451},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.473},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.45},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.423},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.417},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.452},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.506},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.501},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.513},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.538},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.535},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.52},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.517},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.45},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.466},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.445},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.487},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.386},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.392},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.467},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.523},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.458},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.481},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.469},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.428},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.477},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.43},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.353},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.52},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.566},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.659},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.676},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.689},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.686},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.687},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.707},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.701},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.649},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.721},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.691},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.687},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.732},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.832},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.879},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.888},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.957},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.886},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.885},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.951},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.973},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.991},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":4.02},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.964},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":4.004},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":4.002},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.867},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.783},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.921},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.985},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.878},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.863},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.885},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.921},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.895},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.857},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.851},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.762},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.754},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.812},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.826},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.835},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.81},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.817},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.785},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.751},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.72},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.622},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.628},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.661},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.673},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.674},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.659},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.654},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.665},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.688},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.642},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.656},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.62},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.644},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.681},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.669},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.713},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.658},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.711},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.718},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.705},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.705},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.721},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.73},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.724},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.73},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.748},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.766},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.734},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.708},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.786},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.745},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.787},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.835},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.882},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.899},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.874},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.851},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.853},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.795},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.816},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.818},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.823},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.864},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.875},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.825},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.868},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.861},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.886},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.87},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.884},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.897},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.918},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.881},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.892},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.958},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.961},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.922},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.928},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.959},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.975},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":4},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.944},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.939},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.964},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.9},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.952},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.97},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.932},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.992},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.973},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.962},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.947},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.951},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.947},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.964},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.962},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.943},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.868},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.918},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.935},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.966},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.897},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.88},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.861},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.913},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.944},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.846},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.824},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.813},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.791},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.809},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.811},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.75},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.77},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.735},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.74},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.726},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.73},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.738},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.75},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.724},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.713},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.718},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.795},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.828},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.817},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.796},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.797},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.765},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.764},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.746},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.741},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.716},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.672},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.68},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.698},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.701},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.686},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.64},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.626},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.62},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.601},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.604},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.583},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.602},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.572},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.552},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.569},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.577},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.547},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.508},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.479},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.47},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.516},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.534},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.576},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.542},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.606},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.582},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.581},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.577},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.55},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.553},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.569},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.544},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.53},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.52},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.455},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.458},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.435},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.454},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.484},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.479},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.455},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.413},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.396},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.397},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.41},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.413},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.397},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.396},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.412},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.409},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.394},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.384},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.382},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.374},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.443},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.483},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.454},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.517},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.493},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.482},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.489},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.447},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.446},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.449},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.437},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.458},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.393},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.33},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.234},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.483},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.471},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.458},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.414},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.468},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.469},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.434},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.441},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.424},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.438},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.478},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.501},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.495},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.491},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.462},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.408},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.418},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.449},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.451},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.452},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.475},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.433},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.446},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.453},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.436},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.478},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.43},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.369},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.416},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.394},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.395},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.384},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.377},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.419},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.409},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.402},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.403},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.369},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.394},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.378},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.354},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.334},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.386},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.374},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.361},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.335},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.407},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.406},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.406},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.383},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.368},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.389},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.325},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.319},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.379},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.394},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.401},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.385},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.378},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.421},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.47},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.51},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.516},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.497},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.509},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.521},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.483},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.497},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.515},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.541},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.529},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.554},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.592},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.686},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.644},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.628},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.604},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.632},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.609},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.618},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.657},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.659},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.63},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.588},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.583},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.509},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.482},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.469},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.568},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.58},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.549},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.54},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.535},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.604},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.671},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.683},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.697},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.73},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.83},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.734},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.697},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.644},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.641},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.618},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.587},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.6},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.654},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.625},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.596},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.634},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.627},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.597},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.541},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.496},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.63},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.535},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.579},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.453},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.487},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.438},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.722},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.656},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.398},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.265},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.083},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.041},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.964},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.955},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.949},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.895},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.869},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.884},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.895},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.904},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.913},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.96},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.999},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.969},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.995},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.986},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.031},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":2.982},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.001},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.031},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.072},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.057},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.065},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.055},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.078},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.121},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.1},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.107},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.078},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.098},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.1},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.13},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.114},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.101},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.107},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.072},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.094},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.105},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.151},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.062},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.064},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.086},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.082},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.072},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.109},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.149},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.167},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.198},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.172},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.133},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.139},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.163},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.104},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.07},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.102},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.096},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.154},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.165},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.223},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.234},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.264},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.169},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.169},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.178},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.207},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.203},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.178},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.231},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.221},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.268},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000991,"lxr_nv_fc":3.282}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}