window.pageData = {"fund":{"_id":3000000001650,"stockCode":"001650","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-09-23T16:00:00.000Z","setUpScale":638402000,"market":"a","tickerId":1650,"custody":"广发银行股份有限公司","name":"工银瑞信丰收回报灵活配置混合型证券投资基金","shortName":"工银丰收回报灵活配置混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-10-26T16:00:00.000Z","masterFundFlag":1,"fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银丰收回报灵活配置混合","pinyin":"gyrxfshblhpzhhxzqtzjj","memoNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"郭雪松","stockType":"fund_manager","stockCode":"db20714934","exchange":"fm","tickerId":72419196500}],"hotMetrics":{"fss":{"stockId":3000000001650,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7817000000000001,"f_ins_h_s_r_c_hy":0.1563000000000001,"f_ins_h_s_r_c_1y":0.1975,"f_ind_h_s_r":0.2183,"f_ind_h_s_r_c_hy":-0.1563,"f_ind_h_s_r_c_1y":-0.1975,"f_h_a":1314,"f_h_s_a":34728,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001650,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.5137032085561497,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.6906528987845542,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.7808054278835631,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.4775129300652125,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.3193948058136764,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.30157915008345104,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.19269719012979603,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.16077026421854007,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.320666883187182,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.2902542372881356},"fp":{"stockId":3000000001650,"type":"fp","f_p_r_fys":0.03655660377358516,"f_p_r_m1":-0.027654867256637128,"f_p_r_m3":-0.05821428571428544,"f_p_r_m6":0.086079077429984,"f_p_r_y1":0.4552980132450348,"f_p_r_y3":0.6079268292682902,"f_p_r_y5":0.5448154657293476,"f_cagr_p_r_fs":0.09544057196087774,"f_p_r_d1":0.0011261261261261701,"f_p_r_y2":0.6616257088846889,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y10":1.634365634365631,"f_i_d":"2015-10-26T16:00:00.000Z"},"ff":{"stockId":3000000001650,"type":"ff","f_m_f":546202,"f_m_f_r":0.005,"f_c_f":109240,"f_c_f_r":0.001,"f_m_a_c_f":655442,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000001650,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":2.637,"f_nv_cr":0.0022805017103764147},"f_as":{"stockId":3000000001650,"type":"f_as","f_tas":173395554.64000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002233,"stockCode":"002233","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-02T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":2233,"custody":"广发银行股份有限公司","name":"工银瑞信丰收回报灵活配置混合型证券投资基金","shortName":"工银丰收回报灵活配置混合C","fundSecondLevel":"hybrid","inceptionDate":"2015-12-02T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:52.093Z","__csrcFundId":4293,"fundCollectionId":4000050470000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxfshblhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":601600,"holdings":1483100,"marketCap":16907340,"netValueRatio":0.0357,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":2831,"holdings":507000,"marketCap":16071900,"netValueRatio":0.034,"quarterlyChange":0.11189056471413461,"stock":{"stockCode":"002831","exchange":"sz","stockType":"company","tickerId":2831,"name":"裕同科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":601899,"holdings":415100,"marketCap":13582072,"netValueRatio":0.0287,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":601898,"holdings":781700,"marketCap":13445240,"netValueRatio":0.0284,"quarterlyChange":0.382636655948553,"stock":{"stockCode":"601898","exchange":"sh","stockType":"company","tickerId":601898,"name":"中煤能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":600938,"holdings":330711,"marketCap":13228440,"netValueRatio":0.028,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":807,"holdings":398900,"marketCap":12365900,"netValueRatio":0.0261,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":603338,"holdings":213100,"marketCap":10309778,"netValueRatio":0.0218,"quarterlyChange":-0.14583333333333215,"stock":{"stockCode":"603338","exchange":"sh","stockType":"company","tickerId":603338,"name":"浙江鼎力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":2379,"holdings":377300,"marketCap":10217284,"netValueRatio":0.0216,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":2128,"holdings":322700,"marketCap":9703589,"netValueRatio":0.0205,"quarterlyChange":0.0875079691092926,"stock":{"stockCode":"002128","exchange":"sz","stockType":"company","tickerId":2128,"name":"电投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockId":600763,"holdings":228100,"marketCap":9596167,"netValueRatio":0.0203,"quarterlyChange":0.04625714996269559,"stock":{"stockCode":"600763","exchange":"sh","stockType":"company","tickerId":600763,"name":"通策医疗"}}],"bondHoldings":[{"_id":"69e8f8d81398d79843fff9e9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockCode":"250220","stockName":"25国开20","holdings":300000,"marketCap":30088693,"netValueRatio":0.0636,"lastUpdated":"2026-04-22T16:35:36.708Z"},{"_id":"69e8f8d81398d79843fff9ea","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockCode":"019773","stockName":"25国债08","holdings":136000,"marketCap":13780533,"netValueRatio":0.0291,"lastUpdated":"2026-04-22T16:35:36.713Z"},{"_id":"69e8f8d81398d79843fff9eb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockCode":"242580048","stockName":"25长沙银行永续债01","holdings":100000,"marketCap":10147289,"netValueRatio":0.0214,"lastUpdated":"2026-04-22T16:35:36.716Z"},{"_id":"69e8f8d81398d79843fff9ec","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockCode":"128129","stockName":"青农转债","holdings":40000,"marketCap":4297200,"netValueRatio":0.0091,"lastUpdated":"2026-04-22T16:35:36.720Z"},{"_id":"69e8f8d81398d79843fff9ed","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001650,"stockCode":"242331","stockName":"25华泰G1","holdings":40000,"marketCap":4008920,"netValueRatio":0.0085,"lastUpdated":"2026-04-22T16:35:36.723Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2430661671001262,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.637},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.631},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.554},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.531},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.533},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.595},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.521},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.608},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.664},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.699},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.684},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.641},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.673},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.725},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.721},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.75},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.725},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.719},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.683},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.747},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.72},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.688},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.712},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.746},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.79},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.78},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.783},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.762},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.767},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.771},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.745},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.763},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.719},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.711},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.72},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.711},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.726},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.723},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.72},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.729},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.74},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.713},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.723},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.703},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.719},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.721},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.72},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.649},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.641},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.661},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.669},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.632},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.66},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.642},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.624},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.653},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.629},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.597},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.675},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.701},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.761},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.758},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.8},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.816},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.843},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.827},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.805},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.801},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.812},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.816},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.797},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.814},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.862},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.833},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.821},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.829},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.809},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.761},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.812},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.809},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.8},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.785},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.748},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.74},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.769},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.727},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.669},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.741},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.789},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.788},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.742},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.755},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.748},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.719},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.706},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.689},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.688},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.668},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.668},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.666},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.661},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.685},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.662},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.621},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.633},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.643},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.58},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.544},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.535},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.518},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.542},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.51},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.504},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.478},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.486},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.475},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.456},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.467},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.454},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.461},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.436},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.454},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.436},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.462},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.463},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.418},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.419},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.399},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.41},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.393},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.377},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.379},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.381},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.365},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.361},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.42},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.432},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.43},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.461},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.484},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.508},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.474},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.468},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.48},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.473},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.464},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.419},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.409},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.439},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.433},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.442},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.443},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.392},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.409},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.37},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.342},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.33},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.342},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.297},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.284},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.355},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.361},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.309},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.347},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.362},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.395},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.351},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.325},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.281},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.294},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.284},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.255},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.263},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.261},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.265},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.244},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.24},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.244},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.244},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.203},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.213},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.225},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.207},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.134},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.176},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.171},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.211},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.198},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.179},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.152},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.185},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.183},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.137},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.107},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.102},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.078},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.093},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.092},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.053},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.066},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.035},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.021},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":2.006},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.988},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.992},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.98},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.959},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.95},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.958},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.991},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.992},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.976},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.965},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.969},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.954},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.959},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.943},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.926},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.921},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.893},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.899},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.886},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.882},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.877},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.865},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.871},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.852},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.864},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.864},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.844},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.854},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.839},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.83},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.818},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.826},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.809},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.785},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.781},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.779},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.801},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.794},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.812},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.81},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.832},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.82},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.811},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.807},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.801},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.796},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.794},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.774},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.768},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.78},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.752},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.748},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.754},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.765},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.779},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.778},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.764},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.747},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.751},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.752},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.761},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.748},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.741},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.732},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.733},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.724},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.732},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.719},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.708},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.702},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.707},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.709},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.706},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.711},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.704},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.675},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.671},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.664},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.676},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.686},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.678},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.672},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.631},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.615},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.618},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.748},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.772},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.771},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.76},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.77},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.78},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.775},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.783},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.783},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.775},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.796},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.807},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.816},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.809},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.809},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.775},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.78},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.782},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.778},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.776},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.77},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.756},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.747},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.742},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.74},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.767},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.764},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.743},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.766},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.778},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.768},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.766},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.758},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.764},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.762},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.752},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.756},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.755},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.753},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.751},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.733},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.72},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.737},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.737},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.719},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.72},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.731},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.725},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.716},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.696},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.686},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.695},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.66},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.665},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.681},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.678},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.679},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.659},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.659},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.667},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.699},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.726},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.711},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.717},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.713},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.714},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.691},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.69},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.698},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.7},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.694},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.695},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.707},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.739},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.725},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.719},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.704},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.703},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.681},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.682},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.684},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.679},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.67},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.653},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.666},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.642},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.639},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.644},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.685},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.681},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.676},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.665},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.674},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.69},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.719},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.717},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.728},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.727},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.745},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.712},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.716},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.686},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.67},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.649},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.651},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.656},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.668},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.661},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.653},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.668},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.665},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.655},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.643},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.606},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.627},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.615},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.655},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.616},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.651},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.632},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.759},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.705},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.597},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.54},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.474},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.456},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.407},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.404},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.404},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.387},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.38},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.387},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.392},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.396},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.401},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.417},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.43},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.427},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.433},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.425},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.445},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.428},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.425},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.434},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.44},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.441},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.438},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.445},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.452},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.47},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.463},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.468},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.463},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.478},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.477},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.483},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.488},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.486},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.486},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.481},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.503},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.512},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.524},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.49},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.497},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.502},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.491},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.501},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.511},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.544},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.558},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.559},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.554},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.56},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.556},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.559},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.56},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.54},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.541},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.524},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.537},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.537},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.547},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.553},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.56},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.554},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.554},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.539},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.55},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.542},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.545},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.557},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.561},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.575},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001650,"lxr_nv_fc":1.585}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}