window.pageData = {"fund":{"_id":3000000001075,"stockCode":"001075","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-14T16:00:00.000Z","setUpScale":5803230000,"market":"a","tickerId":1075,"custody":"中国农业银行股份有限公司","name":"宝盈转型动力灵活配置混合型证券投资基金","shortName":"宝盈转型动力混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-04-28T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈转型动力混合","pinyin":"byzxdllhpzhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"容志能","stockType":"fund_manager","stockCode":"db20897358","exchange":"fm","tickerId":182614230750}],"hotMetrics":{"fss":{"stockId":3000000001075,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1822,"f_ins_h_s_r_c_hy":0.021199999999999997,"f_ins_h_s_r_c_1y":0.0815,"f_ind_h_s_r":0.8178,"f_ind_h_s_r_c_hy":-0.021200000000000108,"f_ind_h_s_r_c_1y":-0.08150000000000013,"f_h_a":19611,"f_h_s_a":42628,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001075,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.01714922048997773,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.10432624878627683,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.019173879697600527,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.018335208098987626,"f_p_r_y1_ssc":8371,"f_p_r_y1_ssrp":0.0064516129032258064,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.006816720257234727,"f_p_r_y3_ssc":6987,"f_p_r_y3_ssrp":0.000572573718866304,"f_p_r_y5_ssc":4436,"f_p_r_y5_ssrp":0.002029312288613303,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.18026216011266386,"f_p_r_y10_ssc":1412,"f_p_r_y10_ssrp":0.01913536498936924},"fp":{"stockId":3000000001075,"type":"fp","f_p_r_fys":0.6208931733228413,"f_p_r_m1":0.06758752947883995,"f_p_r_m3":0.4760471532480559,"f_p_r_m6":0.6774574476748929,"f_p_r_y1":2.5488456237077943,"f_p_r_y3":3.662177455862385,"f_p_r_y5":3.3001043841336184,"f_cagr_p_r_fs":0.13590096523805695,"f_p_r_d1":0.016460554371001912,"f_p_r_y2":3.2751141552511402,"last_data_date":"2026-06-07T16:00:00.000Z","f_p_r_y10":4.935878962536037},"ff":{"stockId":3000000001075,"type":"ff","f_m_f":3349238,"f_m_f_r":0.012,"f_c_f":558206,"f_c_f_r":0.002,"f_m_a_c_f":3907444,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001075,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":4.1195,"f_nv_cr":-0.035945800472724776},"f_as":{"stockId":3000000001075,"type":"f_as","f_tas":1320763159.9522,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015389,"name":"宝盈转型动力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015389","tickerId":15389,"shortName":"宝盈转型动力混合C","currency":"CNY","__csrcFundId":3879,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.473Z","fundCollectionId":4000050120000,"inceptionDate":"2022-03-31T16:00:00.000Z","followedNum":15,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byzxdllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":300502,"holdings":518886,"marketCap":229783476,"netValueRatio":0.0851,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":300308,"holdings":370600,"marketCap":211023346,"netValueRatio":0.0781,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":300394,"holdings":647236,"marketCap":195206377,"netValueRatio":0.0723,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":2384,"holdings":1859689,"marketCap":192105873,"netValueRatio":0.0711,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":300953,"holdings":723485,"marketCap":126262602,"netValueRatio":0.0467,"quarterlyChange":0.03868587072967533,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":601869,"holdings":357800,"marketCap":110735522,"netValueRatio":0.041,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":300750,"holdings":265000,"marketCap":106450500,"netValueRatio":0.0394,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":688668,"holdings":791613,"marketCap":99664076,"netValueRatio":0.0369,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":603306,"holdings":1271110,"marketCap":96095916,"netValueRatio":0.0356,"quarterlyChange":0.19980955403904144,"stock":{"stockCode":"603306","exchange":"sh","stockType":"company","tickerId":603306,"name":"华懋科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockId":300903,"holdings":2750600,"marketCap":87936682,"netValueRatio":0.0325,"quarterlyChange":0.6573354069466049,"stock":{"stockCode":"300903","tickerId":300903,"exchange":"sz","stockType":"company","name":"科翔股份"}}],"bondHoldings":[{"_id":"69e8f8c01398d79843fff841","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001075,"stockCode":"112693032","stockName":"26富滇银行CD052","holdings":500000,"marketCap":49839060,"netValueRatio":0.0184,"lastUpdated":"2026-04-22T16:35:12.890Z"}],"lastFsMetrics":{"latestTurnoverRate":1.7781543603791308,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1195},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.2731},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.4073},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.3004},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1369},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.9359},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1622},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.3052},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1939},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.2378},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.3198},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.2157},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.0045},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.2072},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1157},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.0908},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.0218},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1322},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.1822},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":4.0804},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.9995},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.8587},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.8218},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.6453},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.5464},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.518},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.4989},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.5401},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.512},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.5961},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.6367},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.4649},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.4199},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.451},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.322},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.197},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.2276},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.1469},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.1428},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":3.0561},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.9944},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8086},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8245},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.765},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8271},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6822},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7751},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7591},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7673},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7963},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7047},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6585},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7854},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7458},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7655},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6716},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8242},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.793},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8217},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8572},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8829},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7218},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7909},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7985},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7656},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7863},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8798},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8617},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.9024},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8169},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.8148},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7553},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.801},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7191},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7714},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7991},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6876},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6862},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.775},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7997},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6953},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7523},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6587},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7302},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.7147},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6345},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6482},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6359},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5847},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5164},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5963},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.6205},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5511},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5019},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4872},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5574},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5498},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.527},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5775},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5632},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5751},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5415},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.597},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5756},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5608},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5984},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.602},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5499},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5408},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4113},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4238},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5066},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3779},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4284},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4869},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4517},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5327},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.5228},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4558},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3181},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2683},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.247},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2511},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2571},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2462},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2249},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2326},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.142},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.0575},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.0529},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1598},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1537},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1587},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1632},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1477},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2246},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.236},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2348},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2896},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3541},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2756},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2553},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2939},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2746},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3744},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4963},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4424},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4514},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3652},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2432},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2804},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2861},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1653},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1027},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1831},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1775},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1018},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2028},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2629},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3311},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3508},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3722},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3236},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4109},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.401},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.405},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.4042},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3535},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3645},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3684},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3442},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3087},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3166},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3707},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2059},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1177},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1536},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2213},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.0909},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.25},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2071},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.3127},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.2183},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":2.1817},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.9976},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.9685},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.9818},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.8877},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.8323},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.873},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.8818},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.8514},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.7822},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.7489},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.8005},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.6947},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.6395},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5966},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5908},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.6026},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.585},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5824},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5743},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.6009},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5766},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5889},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5213},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4619},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4574},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4616},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4632},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4875},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4872},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.5091},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4443},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.4484},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3499},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.335},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.345},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3517},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3559},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3117},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3185},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2867},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3191},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.3205},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2818},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2568},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2505},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2256},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2141},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2222},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.243},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2528},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2093},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2195},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1894},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1922},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1665},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.166},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1782},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1608},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1537},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0964},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0703},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0713},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0815},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0687},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0501},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0668},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0581},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.071},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0833},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0857},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0779},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0892},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0761},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1029},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1099},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0769},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1022},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.071},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0768},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.033},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0274},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0208},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0308},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0179},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0329},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9989},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0208},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9903},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9816},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9747},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9969},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9993},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9893},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9581},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9148},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8951},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.915},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0719},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1282},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1279},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1241},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1353},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1433},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1398},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1697},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1564},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1893},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1964},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2461},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2375},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2208},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1768},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.199},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1975},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1918},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1725},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1955},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1778},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1459},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1269},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1439},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2112},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.244},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2349},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2398},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2521},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1956},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1943},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1754},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2042},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1483},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.161},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1922},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1757},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1706},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1621},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1386},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1122},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1988},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2779},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2646},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2906},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2449},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.222},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1942},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1789},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1639},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1805},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1371},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1444},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.188},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1856},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1779},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1087},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0964},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.122},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1346},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1861},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2139},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2306},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1715},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1658},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1596},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.183},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1703},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1538},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1512},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1474},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1541},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1586},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1444},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1091},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1225},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1423},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1316},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1105},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1271},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1433},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1184},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0966},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1057},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0811},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0828},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1066},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1383},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1427},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1249},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1004},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1322},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1827},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2303},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2055},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2265},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2028},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1976},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1716},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1795},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1392},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1145},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1479},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1469},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1582},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1753},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.193},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1837},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1734},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2058},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1921},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1737},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0845},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0692},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1005},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1295},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0932},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1261},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1428},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.2275},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0839},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9729},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9365},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9158},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9203},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8772},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8804},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8833},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8898},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9013},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8834},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8854},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8857},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8784},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8712},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8887},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8922},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9072},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9031},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9308},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9009},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.8999},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9024},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9236},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9308},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9322},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9393},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9332},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9379},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9386},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9233},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.922},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9302},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9228},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9265},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9158},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9214},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9212},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9093},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.963},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0145},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0128},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9863},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9986},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9829},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9653},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9955},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0017},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.028},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0216},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0442},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0504},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0925},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0731},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0814},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1046},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.1061},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0905},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0353},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.029},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0293},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0286},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0378},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0533},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0315},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0316},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0109},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0352},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0093},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.051},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0797},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0836},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0919},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0959},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0765},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0573},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":1.0073},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9887},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001075,"lxr_nv_fc":0.9756}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48713,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}