window.pageData = {"fund":{"_id":3000000001736,"stockCode":"001736","stockType":"fund","areaCode":"cn","followedNum":124,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-10-11T16:00:00.000Z","setUpScale":486521000,"market":"a","tickerId":1736,"custody":"兴业银行股份有限公司","name":"圆信永丰优加生活股票型证券投资基金","shortName":"圆信永丰优加生活","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050950000,"currency":"CNY","masterFundShortName":"圆信永丰优加生活","memoNum":3,"pinyin":"yxyfyjshgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"managers":[{"name":"陈臣","stockType":"fund_manager","stockCode":"db20740534","exchange":"fm","tickerId":303203110}],"hotMetrics":{"fss":{"stockId":3000000001736,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0177,"f_ins_h_s_r_c_hy":-0.0177,"f_ins_h_s_r_c_1y":-0.2507,"f_ind_h_s_r":0.9823000000000001,"f_ind_h_s_r_c_hy":0.01770000000000016,"f_ind_h_s_r_c_1y":0.25070000000000014,"f_h_a":79306,"f_h_s_a":5011,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001736,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.33369311027163157,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.5128726287262872,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.47832925550506816,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.36796932067202337,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.39038785834738615,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.545176536002224,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.547072920232797,"f_p_r_y5_ssc":1819,"f_p_r_y5_ssrp":0.35203520352035206,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.34579439252336447,"f_p_r_y10_ssc":527,"f_p_r_y10_ssrp":0.06844106463878327},"fp":{"stockId":3000000001736,"type":"fp","f_p_r_fys":0.13861358574610305,"f_p_r_m1":-0.0038968313889768957,"f_p_r_m3":0.050173321350623024,"f_p_r_m6":0.1578247084135438,"f_p_r_y1":0.43560672540278866,"f_p_r_y3":0.27929308726931423,"f_p_r_y5":0.281698527107487,"f_cagr_p_r_fs":0.14158298100330158,"f_p_r_d1":-0.0033323435283248992,"f_p_r_y2":0.44117128862891586,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y10":2.635466666666661,"f_i_d":"2015-10-27T16:00:00.000Z"},"ff":{"stockId":3000000001736,"type":"ff","f_m_f":21366857,"f_m_f_r":0.012,"f_c_f":3561142,"f_c_f_r":0.002,"f_m_a_c_f":24927999,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001736,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":4.0899,"f_nv_cr":0.005111695460912724},"f_as":{"stockId":3000000001736,"type":"f_as","f_tas":1253808497.493,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":300750,"holdings":270740,"marketCap":108756258,"netValueRatio":0.0867,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":600519,"holdings":61400,"marketCap":89030000,"netValueRatio":0.071,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":601899,"holdings":2476572,"marketCap":81033435,"netValueRatio":0.0646,"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":3000000001736,"stockId":300124,"holdings":942403,"marketCap":63141001,"netValueRatio":0.0504,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":2475,"holdings":1238518,"marketCap":61009396,"netValueRatio":0.0487,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":2028,"holdings":292937,"marketCap":59173274,"netValueRatio":0.0472,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":2648,"holdings":1709700,"marketCap":47221914,"netValueRatio":0.0377,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":300408,"holdings":806600,"marketCap":42628810,"netValueRatio":0.034,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":2532,"holdings":2286700,"marketCap":40680393,"netValueRatio":0.0324,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockId":333,"holdings":476570,"marketCap":36386119,"netValueRatio":0.029,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}}],"bondHoldings":[{"_id":"69e8f8dc1398d79843fffa17","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockCode":"019773","stockName":"25国债08","holdings":313000,"marketCap":31715492,"netValueRatio":0.0253,"lastUpdated":"2026-04-22T16:35:40.051Z"},{"_id":"69e8f8dc1398d79843fffa18","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001736,"stockCode":"250421","stockName":"25农发21","holdings":200000,"marketCap":20240969,"netValueRatio":0.0161,"lastUpdated":"2026-04-22T16:35:40.055Z"}],"lastFsMetrics":{"latestTurnoverRate":0.36201211364931535,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0899},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0691},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0733},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9286},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8885},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9266},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0031},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9051},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0244},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0966},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1436},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1646},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1085},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1148},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1691},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1527},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1511},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1373},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1365},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0481},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0824},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0764},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0544},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1059},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1405},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.2288},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1931},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.2026},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1566},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1893},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1884},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1258},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1497},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0678},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0926},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.1028},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0849},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0767},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0696},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0398},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.035},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0629},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9905},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0056},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9433},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9405},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.88},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8738},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.758},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7551},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7967},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8281},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7665},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8034},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.806},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7584},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7781},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.702},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6539},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7727},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8019},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8958},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8945},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9254},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9449},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.98},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9959},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9622},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9178},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9556},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9214},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8779},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8967},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9936},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.962},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9887},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":4.0023},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9638},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8962},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9731},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9233},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.9033},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8821},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8113},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.822},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8834},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8117},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7107},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7853},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.846},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8288},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7864},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8029},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8165},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.807},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8315},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8268},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.8244},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7546},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7287},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6815},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6956},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6987},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7079},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6644},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6896},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.7031},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6542},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.592},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6048},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6066},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5867},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.559},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5463},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.545},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5168},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4968},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5324},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.484},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5314},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5502},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5207},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.536},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5692},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5728},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5173},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4947},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4885},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5059},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4736},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4546},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4591},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4562},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4235},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4213},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4939},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5207},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5117},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5414},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.582},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6414},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5745},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5691},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6107},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6047},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6184},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5569},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5375},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5786},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.571},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5859},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6321},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5487},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5749},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5419},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5048},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4878},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5352},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4721},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4455},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5394},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5297},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4512},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5063},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5564},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.6123},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5454},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.515},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4632},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.5045},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4836},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4359},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4167},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4048},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.3578},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.4021},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.3609},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.3687},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.34},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.3481},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2811},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.285},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.3078},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2459},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1614},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1962},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2262},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2633},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2394},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1801},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1659},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2244},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.2141},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1553},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1254},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1085},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0849},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1011},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1016},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0767},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0716},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0529},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0321},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9975},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9973},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9975},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9861},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9733},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9572},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9618},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0294},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0317},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0276},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0316},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0459},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0369},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0581},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0141},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9785},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9617},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.936},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9346},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9361},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9318},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9247},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9174},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.927},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9064},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9265},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9269},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.895},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8997},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9039},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8823},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8758},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8896},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8603},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.826},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8326},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8209},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8511},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8489},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.845},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8469},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8739},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8824},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8543},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8752},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8763},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.882},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8776},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8699},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8707},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8924},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8777},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8745},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8988},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9216},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9441},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.954},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9334},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9126},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9161},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9329},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9653},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9435},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9535},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9058},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9202},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8938},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8759},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8531},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8448},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8484},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8705},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8635},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8661},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8578},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8598},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.836},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.841},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8362},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8523},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.864},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8747},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8566},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8108},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7923},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7547},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9612},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9944},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.007},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0081},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0345},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0385},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0314},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0387},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0282},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0112},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0574},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0804},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0675},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0677},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0791},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0051},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0226},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0367},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0208},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0309},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.028},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9906},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9928},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9924},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9819},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.026},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0067},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9767},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0005},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.006},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9799},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9824},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9507},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9738},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9852},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9669},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9734},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.948},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9631},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9674},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9332},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8832},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9067},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9311},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8951},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8981},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9342},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9236},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8917},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8681},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8697},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9012},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8149},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8221},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.832},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8174},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8346},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8128},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8294},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8574},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9322},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9684},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.96},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9611},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9423},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9595},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9248},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9421},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.962},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.95},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9543},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.94},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9761},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0453},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0036},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0074},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9787},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9838},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9469},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9679},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9917},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0008},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9695},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9284},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9638},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9098},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9113},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9259},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0178},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0151},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0017},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9723},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0005},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0628},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1234},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1191},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1508},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1338},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1645},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0993},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1072},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.039},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9825},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9769},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0004},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0121},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0533},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0292},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0377},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0385},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0123},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9937},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8882},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9357},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.964},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0384},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9786},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0801},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.0388},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.3123},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":3.1491},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.9096},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7503},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6362},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.608},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4958},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4949},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4942},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4794},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4737},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4944},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.512},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.492},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4951},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5199},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5459},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.542},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5601},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5297},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5765},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5282},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4909},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.496},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5122},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5145},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5034},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.4999},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5099},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.54},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5447},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5536},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5373},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5742},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5722},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5774},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.586},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5821},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5793},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5674},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5886},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6144},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6599},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.5901},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6014},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6401},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6058},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6234},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.654},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7289},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7548},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7452},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7179},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7137},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6997},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7018},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7112},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6699},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6737},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6544},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6853},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.6951},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7006},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7087},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7157},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7231},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7233},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7253},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7525},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7475},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7535},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7658},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.7768},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8061},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001736,"lxr_nv_fc":2.8371}],"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"}}