window.pageData = {"fund":{"_id":3000000003586,"stockCode":"003586","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-06T16:00:00.000Z","setUpScale":40522900,"market":"a","tickerId":3586,"custody":"中国农业银行股份有限公司","name":"先锋精一灵活配置混合型发起式证券投资基金","shortName":"先锋精一A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-17T16:00:00.000Z","fundCollectionId":4000051390000,"currency":"CNY","masterFundShortName":"先锋精一","pinyin":"xfjylhpzhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51390000","tickerId":51390000,"name":"先锋基金管理有限公司"},"managers":[{"name":"曾捷","stockType":"fund_manager","stockCode":"db20891899","exchange":"fm","tickerId":2610225860},{"name":"孙跃鹏","stockType":"fund_manager","stockCode":"j101020791","exchange":"fm","tickerId":192516265860}],"hotMetrics":{"fss":{"stockId":3000000003586,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1539,"f_ins_h_s_r_c_hy":-0.22280000000000003,"f_ins_h_s_r_c_1y":0.1539,"f_ind_h_s_r":0.8461,"f_ind_h_s_r_c_hy":0.2228,"f_ind_h_s_r_c_1y":-0.15390000000000004,"f_h_a":98,"f_h_s_a":2595,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003586,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.0766488413547237,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.28277939120146284,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.1230028452615452,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.08545086575219249,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.1445079818918275,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.1391706252407241,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.08857509627727857,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.09785042543663233,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.49193461080437373},"fp":{"stockId":3000000003586,"type":"fp","f_p_r_fys":0.5354832914121441,"f_p_r_m1":0.031376335002715194,"f_p_r_m3":0.335703680550129,"f_p_r_m6":0.5977752851000173,"f_p_r_y1":0.8758779631255462,"f_p_r_y3":0.9859416753805033,"f_p_r_y5":0.8036298406668745,"f_cagr_p_r_fs":0.05755554208757774,"f_p_r_d1":0.0010795956423594877,"f_p_r_y2":1.1446675031367612,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2016-11-17T16:00:00.000Z"},"ff":{"stockId":3000000003586,"type":"ff","f_m_f":12814,"f_m_f_r":0.012,"f_c_f":1601,"f_c_f_r":0.0015,"f_m_a_c_f":14415,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000003586,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.7093,"f_nv_cr":0.022920406941951077},"f_as":{"stockId":3000000003586,"type":"f_as","f_tas":1338486.2106,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003587,"stockCode":"003587","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-06T16:00:00.000Z","setUpScale":40522900,"market":"a","tickerId":3587,"custody":"中国农业银行股份有限公司","name":"先锋精一灵活配置混合型发起式证券投资基金","shortName":"先锋精一C","fundSecondLevel":"hybrid","__csrcFundId":1019,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.575Z","inceptionDate":"2016-11-17T16:00:00.000Z","fundCollectionId":4000051390000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xfjylhpzhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":688702,"holdings":879,"marketCap":146687,"netValueRatio":0.0825,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":688048,"holdings":550,"marketCap":113300,"netValueRatio":0.0637,"quarterlyChange":0.6433984842441167,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":603893,"holdings":600,"marketCap":91338,"netValueRatio":0.0514,"quarterlyChange":-0.14471081361326366,"stock":{"stockCode":"603893","tickerId":603893,"exchange":"sh","stockType":"company","name":"瑞芯微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":688220,"holdings":1333,"marketCap":89470,"netValueRatio":0.0503,"quarterlyChange":-0.18750756567001514,"stock":{"stockCode":"688220","tickerId":688220,"exchange":"sh","stockType":"company","name":"翱捷科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":688041,"holdings":400,"marketCap":84104,"netValueRatio":0.0473,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":938,"holdings":3100,"marketCap":77190,"netValueRatio":0.0434,"quarterlyChange":0.012195121951219523,"stock":{"stockCode":"000938","exchange":"sz","stockType":"company","tickerId":938,"name":"紫光股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":301528,"holdings":1200,"marketCap":74388,"netValueRatio":0.0418,"quarterlyChange":-0.08838235294117591,"stock":{"name":"多浦乐","exchange":"sz","stockType":"company","stockCode":"301528","tickerId":301528}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":688409,"holdings":823,"marketCap":74152,"netValueRatio":0.0417,"quarterlyChange":0.33679525222552065,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":601231,"holdings":2100,"marketCap":69300,"netValueRatio":0.039,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003586,"stockId":688012,"holdings":200,"marketCap":61276,"netValueRatio":0.0345,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}],"lastFsMetrics":{"latestTurnoverRate":1.0896317685973649,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.7093},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.671},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5832},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.614},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5939},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6086},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5189},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5821},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6526},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6241},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5711},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5359},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6065},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.7039},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6672},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.7125},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.7441},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.666},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6259},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.722},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6852},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6589},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6573},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6411},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6641},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.616},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.6132},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5745},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5675},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5417},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.5234},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.4936},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.477},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.4999},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.4657},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.441},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.4502},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.4035},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.4154},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3981},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3769},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3608},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3655},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3311},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3095},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3005},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3066},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2334},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.224},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2096},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2409},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2074},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2417},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2327},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2184},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2348},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2037},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1794},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.233},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2381},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2616},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2357},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2797},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2671},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2859},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.307},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3147},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2617},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2829},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2851},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2757},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2782},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3353},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3477},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3301},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.3113},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2931},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2793},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.276},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2391},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.242},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2317},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1962},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1971},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2203},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2346},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2126},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2554},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2365},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2594},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2653},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2297},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2429},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2459},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2487},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2194},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2349},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2267},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2029},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1633},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.2077},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1868},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1627},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1597},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1392},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1346},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1132},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1194},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1243},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1233},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1365},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1252},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1187},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1033},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0755},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0783},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0943},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0698},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0872},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1124},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0997},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1187},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1088},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1092},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0784},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.063},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0564},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0712},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0855},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0721},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0624},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0537},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0286},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9995},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9837},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0184},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0289},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0365},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0314},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0268},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0544},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0411},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0562},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0684},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0724},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0782},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0446},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0529},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0651},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0747},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0983},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1152},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.117},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1196},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0996},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0703},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0826},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0815},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0556},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0463},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0845},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0897},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0717},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1115},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.116},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1655},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1551},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1518},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1446},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1782},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1739},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1672},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1854},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1561},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1554},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1491},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1468},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1299},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1443},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1341},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0955},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0931},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1034},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1006},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0891},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1153},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.128},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1678},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1654},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1686},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1446},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1427},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1541},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1424},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1221},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.1278},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0987},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0998},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0647},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0363},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0414},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0339},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0214},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0107},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.017},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0227},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.017},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0134},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0116},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0203},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0257},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0307},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0261},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0177},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0043},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9974},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9962},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9976},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9828},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9768},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9677},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9654},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9583},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9572},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9566},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9644},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9628},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9511},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9497},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9524},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9412},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9504},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9564},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9419},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9382},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9415},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9306},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9172},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9115},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9114},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9165},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9121},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9112},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9077},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9112},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9136},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9104},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9163},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9092},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9113},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9048},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9012},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9011},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9059},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8936},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8951},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9016},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8969},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9039},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9144},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9137},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9146},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9112},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9221},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9266},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9329},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9226},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9346},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9276},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9247},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9118},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9021},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9052},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9063},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9003},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9128},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9054},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9041},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8928},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8911},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8896},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8954},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9015},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8944},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8876},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8797},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8729},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8822},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9548},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9669},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9656},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.966},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9667},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.97},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9698},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9681},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9795},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9766},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0049},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0109},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0205},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0147},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.013},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0271},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0244},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.02},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0189},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0216},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.002},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.004},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9969},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9943},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.038},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0431},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.032},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.037},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.04},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.0148},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9952},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9702},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9993},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9894},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9871},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":1.011},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9974},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9973},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9846},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9786},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9455},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.939},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9484},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9414},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9507},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9526},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.94},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9284},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9157},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9175},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9207},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8936},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8984},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9118},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9025},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8992},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8776},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8849},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.909},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9232},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9441},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9485},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9573},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9359},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9373},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9317},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.947},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9319},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9166},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9108},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9148},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9137},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9166},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.919},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9132},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9016},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8988},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8909},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8851},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.889},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8922},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8849},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8798},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8793},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8658},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8687},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8728},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8919},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8924},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8911},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8828},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8941},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9063},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9197},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9204},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.927},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9052},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9077},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9035},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9117},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8936},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.885},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8934},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8814},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8778},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8731},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8754},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8795},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8822},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8839},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8829},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8641},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8409},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8385},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8482},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8536},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.831},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8579},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8627},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.9139},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8402},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7665},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7337},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7233},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7237},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7032},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7057},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7057},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7028},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7117},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7077},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7103},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7146},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7065},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.707},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7201},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7222},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7275},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.726},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7429},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7215},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.72},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.718},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7279},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.731},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7312},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7353},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7352},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7403},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7395},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7398},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7367},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7425},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7358},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.737},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7354},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7357},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7359},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7282},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.753},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.768},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7675},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.75},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7505},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7518},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.749},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7601},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7676},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7901},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7859},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7823},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7804},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.794},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7794},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7783},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7828},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7681},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7657},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7395},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.745},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7464},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7579},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7527},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7671},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7772},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7773},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7719},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7821},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7618},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7773},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7966},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.7988},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8017},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003586,"lxr_nv_fc":0.8089}],"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"}}