window.pageData = {"fund":{"_id":3000000002249,"stockCode":"002249","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-09T16:00:00.000Z","setUpScale":4929660000,"market":"a","tickerId":2249,"custody":"中国工商银行股份有限公司","name":"招商境远灵活配置混合型证券投资基金","shortName":"招商境远灵活配置混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-12-14T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商境远灵活配置混合","pinyin":"zsjylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"郭锐","stockType":"fund_manager","stockCode":"db20164045","exchange":"fm","tickerId":718120210}],"hotMetrics":{"fss":{"stockId":3000000002249,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":5431,"f_h_s_a":9307,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002249,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.7805149927544309,"f_p_r_m1_ssc":9305,"f_p_r_m1_ssrp":0.6473559759243336,"f_p_r_m3_ssc":9159,"f_p_r_m3_ssrp":0.7557326927276697,"f_p_r_m6_ssc":8918,"f_p_r_m6_ssrp":0.7675227094314231,"f_p_r_y1_ssc":8421,"f_p_r_y1_ssrp":0.482541567695962,"f_p_r_y2_ssc":7807,"f_p_r_y2_ssrp":0.5804509351780681,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.5841767640769779,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.7471162377994676,"f_cagr_p_r_fs_ssc":9283,"f_cagr_p_r_fs_ssrp":0.3882783882783883,"f_p_r_y10_ssc":1425,"f_p_r_y10_ssrp":0.4234550561797753},"fp":{"stockId":3000000002249,"type":"fp","f_p_r_fys":-0.03863157459819033,"f_p_r_m1":-0.013984235952199331,"f_p_r_m3":-0.020707070707070674,"f_p_r_m6":-0.03376105643453353,"f_p_r_y1":0.24814934019954915,"f_p_r_y3":0.16936375515127122,"f_p_r_y5":-0.10569605657621661,"f_cagr_p_r_fs":0.08352084735272003,"f_p_r_d1":0.004377051743004623,"f_p_r_y2":0.2938167259786466,"last_data_date":"2026-06-24T16:00:00.000Z","f_p_r_y10":1.3106256206554119,"f_i_d":"2015-12-14T16:00:00.000Z"},"ff":{"stockId":3000000002249,"type":"ff","f_m_f":698502,"f_m_f_r":0.012,"f_c_f":116417,"f_c_f_r":0.002,"f_m_a_c_f":814919,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002249,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":2.3268,"f_nv_cr":0.010115042326893864},"f_as":{"stockId":3000000002249,"type":"f_as","f_tas":95033935.2204,"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":3000000002249,"stockId":601601,"holdings":121200,"marketCap":4495308,"netValueRatio":0.0473,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":601688,"holdings":224400,"marketCap":3994320,"netValueRatio":0.042,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":603338,"holdings":72100,"marketCap":3488198,"netValueRatio":0.0367,"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":3000000002249,"stockId":603737,"holdings":62480,"marketCap":3167736,"netValueRatio":0.0333,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":600030,"holdings":124400,"marketCap":2990576,"netValueRatio":0.0315,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":601628,"holdings":73600,"marketCap":2674624,"netValueRatio":0.0281,"quarterlyChange":-0.20131868131868114,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":688114,"holdings":51770,"marketCap":2546048,"netValueRatio":0.0268,"quarterlyChange":-0.19058591178406847,"stock":{"name":"华大智造","exchange":"sh","stockType":"company","stockCode":"688114","tickerId":688114}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":2821,"holdings":21700,"marketCap":2403709,"netValueRatio":0.0253,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":600176,"holdings":98800,"marketCap":2401828,"netValueRatio":0.0253,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockId":603885,"holdings":196000,"marketCap":2350040,"netValueRatio":0.0247,"quarterlyChange":-0.19422043010752787,"stock":{"stockCode":"603885","exchange":"sh","stockType":"company","tickerId":603885,"name":"吉祥航空"}}],"bondHoldings":[{"_id":"69e8f8eb1398d79843fffb9a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002249,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202654,"netValueRatio":0.0021,"lastUpdated":"2026-04-22T16:35:55.416Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1559448590835237,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3268},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3035},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3008},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3413},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2646},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2883},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2827},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2867},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2419},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2027},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.205},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2171},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.21},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2566},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2798},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2879},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2726},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2753},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2879},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3063},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.318},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3633},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3598},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.333},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3212},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3714},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3478},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3374},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3678},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4069},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4678},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4841},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4814},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4538},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4697},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4569},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4134},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4281},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4039},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3857},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3793},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3961},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4253},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4114},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4241},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.417},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4271},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.402},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4188},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4049},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4026},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3864},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4097},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3239},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3188},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3531},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.375},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3298},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3555},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3526},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3433},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.376},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3499},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3228},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3865},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4078},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4713},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4814},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4982},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5357},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5442},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5441},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5371},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5182},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5622},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.562},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5657},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6127},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6902},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6854},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6902},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.7005},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6665},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6216},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6879},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.677},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6472},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6523},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6137},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6178},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6444},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5836},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5301},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6384},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6916},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6571},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.616},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.63},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.6131},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.603},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5898},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5597},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5221},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4886},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5134},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5081},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5226},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5194},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5034},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4888},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5138},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.5253},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4647},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4203},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4119},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4062},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4261},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4081},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4037},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3961},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3914},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.388},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3771},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3831},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3635},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3522},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.327},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3407},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3246},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3606},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3509},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3173},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3177},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3183},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3321},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3081},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2958},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2976},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2952},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2759},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2922},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3684},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3843},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3695},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3938},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3961},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.4293},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.371},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3819},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3998},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3693},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3598},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.326},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3133},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3411},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3371},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3604},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3637},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3215},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3434},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3204},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3096},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2971},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3114},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2954},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2886},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.329},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3459},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3119},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3469},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3473},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.3724},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.336},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2929},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2193},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2294},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2166},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.191},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2129},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2098},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1931},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2352},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2206},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2102},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.209},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1881},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2087},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2191},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1913},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1302},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1582},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1895},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2448},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2367},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2055},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1714},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2049},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.2218},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1892},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1332},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1265},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0952},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.1046},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0884},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0375},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0483},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0308},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.034},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0128},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0085},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9973},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9864},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9756},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9665},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9749},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0301},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.027},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0163},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0044},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0116},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9657},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.96},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9335},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9273},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8897},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8961},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9038},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9039},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8872},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8756},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8975},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8734},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8775},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8859},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8784},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8759},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8584},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8508},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8554},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8642},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8373},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8159},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8025},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8019},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8281},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8429},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8442},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8471},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8571},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8405},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8058},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8138},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8033},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7925},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.792},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7726},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7594},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7728},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7632},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7708},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7873},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7932},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7975},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8125},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7987},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7945},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.797},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.799},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.828},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8176},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8057},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7943},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8069},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8155},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.813},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7877},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7823},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7757},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7864},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7851},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7939},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8118},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8092},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7708},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7698},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7742},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7667},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.778},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7591},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7402},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7013},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6798},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.682},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8506},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8853},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8867},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8838},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9036},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9148},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9192},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9292},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9351},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9225},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9543},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9666},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9635},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9544},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9587},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9129},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9202},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9274},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9275},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9191},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9221},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9013},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8977},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8883},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8718},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9197},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9145},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8824},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8966},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9073},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8851},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8774},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8534},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8699},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8804},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8686},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8786},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8817},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8932},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8803},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8455},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8215},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8244},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8319},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8131},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8198},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8283},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8387},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8391},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8251},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8222},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8261},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7831},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7762},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8002},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8028},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.811},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7934},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7862},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8148},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8541},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8935},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8891},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8888},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8944},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.908},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8886},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9096},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9127},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9164},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9198},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9359},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9628},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0071},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9959},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9869},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9823},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.982},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.96},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9529},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9761},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9648},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9466},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9504},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9161},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.925},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9167},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9759},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9756},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9652},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9358},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9444},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9871},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0297},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0248},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0374},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0233},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0441},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0095},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0073},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9588},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9354},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9345},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9284},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9244},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9579},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9544},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9206},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.943},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9256},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9124},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9049},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8503},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8748},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8688},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9133},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8785},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9189},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9332},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":2.0685},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.9739},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8227},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7403},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6781},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6614},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6099},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6066},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6067},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.5918},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.591},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.5974},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6094},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6001},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6068},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.622},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6314},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6272},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6378},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6331},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6578},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6494},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6386},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6471},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6598},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6631},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6611},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6718},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.673},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6926},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6899},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7037},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.6994},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7195},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7159},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7121},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7215},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7198},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7252},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7197},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7399},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7478},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7539},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7055},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7064},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7209},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7116},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7222},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7326},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7781},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7892},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7938},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7876},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7875},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7788},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7749},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7915},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7635},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7676},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7752},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.791},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7623},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7743},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7925},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.8219},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7952},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7954},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002249,"lxr_nv_fc":1.7846}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48820,"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"}}