window.pageData = {"fund":{"_id":3000000001189,"stockCode":"001189","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-02T16:00:00.000Z","setUpScale":3334340000,"market":"a","tickerId":1189,"name":"广发聚宝混合型证券投资基金","shortName":"广发聚宝混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-04-08T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","pinyin":"gfjbhhxzqtzjj","masterFundShortName":"广发聚宝混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"刘志辉","stockType":"fund_manager","stockCode":"db20507370","exchange":"fm","tickerId":122608164730}],"hotMetrics":{"fss":{"stockId":3000000001189,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0034999999999999996,"f_ins_h_s_r_c_hy":0.0034999999999999996,"f_ins_h_s_r_c_1y":0.0034999999999999996,"f_ind_h_s_r":0.9965,"f_ind_h_s_r_c_hy":-0.0034999999999999476,"f_ind_h_s_r_c_1y":-0.0034999999999999476,"f_h_a":48889,"f_h_s_a":1235,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001189,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.35619047619047617,"f_p_r_m1_ssc":9399,"f_p_r_m1_ssrp":0.164290274526495,"f_p_r_m3_ssc":9201,"f_p_r_m3_ssrp":0.17771739130434783,"f_p_r_m6_ssc":8973,"f_p_r_m6_ssrp":0.1930450289790459,"f_p_r_y1_ssc":8460,"f_p_r_y1_ssrp":0.5180281357134413,"f_p_r_y2_ssc":7805,"f_p_r_y2_ssrp":0.7260379292670426,"f_p_r_y3_ssc":7032,"f_p_r_y3_ssrp":0.6634902574313754,"f_p_r_y5_ssc":4647,"f_p_r_y5_ssrp":0.40012914334911753,"f_cagr_p_r_fs_ssc":9327,"f_cagr_p_r_fs_ssrp":0.4757666738151405,"f_p_r_y10_ssc":1450,"f_p_r_y10_ssrp":0.6639061421670117},"fp":{"stockId":3000000001189,"type":"fp","f_p_r_fys":0.031561774487044,"f_p_r_m1":0.03357223689173927,"f_p_r_m3":0.013625994204329528,"f_p_r_m6":0.027949728006003483,"f_p_r_y1":0.06905969566913872,"f_p_r_y3":0.06739384495520073,"f_p_r_y5":0.10625126169167687,"f_cagr_p_r_fs":0.04497171977330816,"f_p_r_d1":0.00013411117816675144,"f_p_r_y2":0.14222191343014123,"last_data_date":"2026-07-27T16:00:00.000Z","f_p_r_y10":0.5961165048543711,"f_i_d":"2015-04-08T16:00:00.000Z"},"ff":{"stockId":3000000001189,"type":"ff","f_m_f":1626308,"f_m_f_r":0.012,"f_c_f":271051,"f_c_f_r":0.002,"f_m_a_c_f":1897359,"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":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001189,"type":"f_nlacan","f_nv_d":"2026-07-27T16:00:00.000Z","f_nv":1.644,"f_nv_cr":-0.0009115770282589475},"f_as":{"stockId":3000000001189,"type":"f_as","f_tas":149919545.21130002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007848,"stockCode":"007848","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-02T16:00:00.000Z","setUpScale":3334340000,"market":"a","tickerId":7848,"name":"广发聚宝混合型证券投资基金","shortName":"广发聚宝混合C","fundSecondLevel":"hybrid","__csrcFundId":3816,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:01.381Z","inceptionDate":"2019-08-28T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjbhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":688331,"holdings":45502,"marketCap":5927090,"netValueRatio":0.0223,"quarterlyChange":-0.0010736196319021118,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":600674,"holdings":391100,"marketCap":5541887,"netValueRatio":0.0208,"quarterlyChange":-0.0628306878306879,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":688266,"holdings":43610,"marketCap":5087542,"netValueRatio":0.0191,"quarterlyChange":0.20878665423272214,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":601838,"holdings":235800,"marketCap":4173660,"netValueRatio":0.0157,"quarterlyChange":0.03629976580796335,"stock":{"stockCode":"601838","exchange":"sh","stockType":"company","tickerId":601838,"name":"成都银行"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":600926,"holdings":285200,"marketCap":4121140,"netValueRatio":0.0155,"quarterlyChange":-0.11582048147897162,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":601918,"holdings":474200,"marketCap":4073378,"netValueRatio":0.0153,"quarterlyChange":0.09287531806615679,"stock":{"stockCode":"601918","exchange":"sh","stockType":"company","tickerId":601918,"name":"新集能源"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":600377,"holdings":351900,"marketCap":4071483,"netValueRatio":0.0153,"quarterlyChange":-0.033416875522139566,"stock":{"stockCode":"600377","exchange":"sh","stockType":"company","tickerId":600377,"name":"宁沪高速"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":688550,"holdings":58825,"marketCap":3403026,"netValueRatio":0.0128,"quarterlyChange":0.485229861847537,"stock":{"stockCode":"688550","tickerId":688550,"exchange":"sh","stockType":"company","name":"瑞联新材"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":543,"holdings":410700,"marketCap":3108999,"netValueRatio":0.0117,"quarterlyChange":-0.12180974477958129,"stock":{"stockCode":"000543","exchange":"sz","stockType":"company","tickerId":543,"name":"皖能电力"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockId":603259,"holdings":24600,"marketCap":3062946,"netValueRatio":0.0115,"quarterlyChange":0.3089819183515621,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"bondHoldings":[{"_id":"6a5dd89784efc9493b46e992","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockCode":"232380069IB","stockName":"23建行二级资本债02A","holdings":200000,"marketCap":21309057,"netValueRatio":0.0801,"lastUpdated":"2026-07-20T08:13:11.189Z"},{"_id":"6a5dd89784efc9493b46e993","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockCode":"232380073IB","stockName":"23农行二级资本债03A","holdings":200000,"marketCap":21303495,"netValueRatio":0.0801,"lastUpdated":"2026-07-20T08:13:11.195Z"},{"_id":"6a5dd89784efc9493b46e994","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockCode":"212400004IB","stockName":"24光大银行小微债","holdings":200000,"marketCap":20189145,"netValueRatio":0.0759,"lastUpdated":"2026-07-20T08:13:11.200Z"},{"_id":"6a5dd89784efc9493b46e995","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockCode":"244414","stockName":"25国券S5","holdings":200000,"marketCap":20175022,"netValueRatio":0.0758,"lastUpdated":"2026-07-20T08:13:11.205Z"},{"_id":"6a5dd89784efc9493b46e996","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001189,"stockCode":"241028","stockName":"24中财G2","holdings":200000,"marketCap":20098827,"netValueRatio":0.0755,"lastUpdated":"2026-07-20T08:13:11.227Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9496426847008386,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.644},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6455},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.639},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6503},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6445},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6403},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6431},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6277},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.634},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6371},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6336},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.625},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6242},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6251},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.624},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6247},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6337},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6298},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6226},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6184},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6047},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6069},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5906},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.597},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5967},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5977},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5995},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5977},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6031},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6049},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6097},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6134},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6084},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6083},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6111},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6101},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6159},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6237},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6285},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6304},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6359},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6259},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6176},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.618},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.618},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6161},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.614},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.613},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6171},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6229},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6178},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.62},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6228},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6252},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6249},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6226},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.619},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6198},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6219},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6236},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6249},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6219},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6156},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.618},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6191},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6223},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6219},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6189},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6153},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6162},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6162},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6136},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6129},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6131},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6126},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6154},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.612},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6131},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6167},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6124},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6113},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6145},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6133},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6138},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6137},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6112},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6043},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6153},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6139},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6163},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6165},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6184},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6192},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6205},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6152},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6109},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6105},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6117},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6081},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6066},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.608},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6084},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6045},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6032},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6027},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6038},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5986},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6033},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6051},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.604},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6038},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.602},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6026},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6007},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.597},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5957},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5994},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.6002},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5993},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5983},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5987},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5979},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5972},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5981},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5955},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5943},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5951},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5946},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5959},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5953},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5967},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5959},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5978},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5987},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5964},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5937},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5955},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5945},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5971},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5972},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5962},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5962},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.597},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.598},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5968},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5974},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5953},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5972},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5994},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5975},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5952},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5937},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5946},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5979},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5936},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5936},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5916},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5922},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5896},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5856},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5846},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5836},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5823},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5811},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5854},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5857},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5848},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5878},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5918},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5913},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.59},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.591},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.594},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5966},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5972},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5932},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5916},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5912},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5874},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5919},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5907},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5866},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5894},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5863},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5868},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.586},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5868},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5821},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5812},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5902},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5891},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5834},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5826},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5823},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5839},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5841},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5816},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5739},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5716},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5724},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5671},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5676},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5721},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5689},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.576},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5756},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5768},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5791},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5813},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5728},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5774},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5759},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5703},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5625},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5713},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5739},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5783},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5717},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5664},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5628},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5733},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5688},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5637},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5634},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5615},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5557},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5572},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5604},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5555},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5592},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5556},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5535},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5492},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5446},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5412},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5394},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5344},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5301},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5312},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5373},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5369},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5378},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5357},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5364},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5345},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5332},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5283},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5264},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5248},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5184},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5175},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5149},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5127},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5125},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.51},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5113},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5088},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5112},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5109},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5058},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5078},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5036},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5024},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5003},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5019},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4982},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.495},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4954},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4952},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4988},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4972},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4998},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5019},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5038},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4998},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4953},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4955},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4946},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4954},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4947},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4922},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4916},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4936},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4898},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4877},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4918},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4954},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4949},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4956},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4922},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4872},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4885},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4868},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4896},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4887},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4877},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4856},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.486},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4858},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4854},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4832},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4856},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4863},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4889},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4894},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4886},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4898},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4894},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4873},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4868},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4854},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4852},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4846},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4836},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4816},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4779},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4748},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4931},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4963},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4978},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4955},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4968},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4967},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4962},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4964},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.494},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4949},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4969},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4973},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4972},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4965},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4954},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4919},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4912},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.492},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4915},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4913},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4926},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4906},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4914},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4906},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.49},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.494},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4925},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4892},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4911},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4917},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4919},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4915},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4892},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4921},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4928},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4921},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4926},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4909},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4917},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4892},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.485},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4815},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4821},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4819},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4804},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4805},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4823},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4827},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4805},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.479},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4782},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.48},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.474},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4747},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4793},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4824},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4824},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4832},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4826},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4855},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4887},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4912},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4912},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4916},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4926},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4946},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4905},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4929},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4934},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4934},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4931},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4948},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4946},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4987},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4966},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4944},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4926},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4919},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4878},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4878},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4893},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.489},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4856},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4811},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4832},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4784},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4796},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4816},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4883},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4888},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4874},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4827},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4829},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4843},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.489},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4894},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4896},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4864},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4871},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.484},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4853},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4835},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4792},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4773},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4766},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4766},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4829},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4782},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4748},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4746},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4733},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4693},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4679},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4611},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4628},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4697},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4632},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4728},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4716},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.5005},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4898},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4642},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4491},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4368},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4333},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4215},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4218},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4237},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4198},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4172},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4218},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4243},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4235},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.425},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4293},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4335},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4307},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4296},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4254},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4301},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.423},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4178},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4177},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4186},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4183},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4184},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4219},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4235},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4296},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4294},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4316},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4307},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4358},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.437},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4362},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4391},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4378},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4391},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.436},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4382},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4404},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4444},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001189,"lxr_nv_fc":1.4335}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49121,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}