window.pageData = {"fund":{"_id":3000000005953,"stockCode":"005953","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-22T16:00:00.000Z","setUpScale":247778000,"market":"a","tickerId":5953,"custody":"中国工商银行股份有限公司","name":"人保转型新动力灵活配置混合型证券投资基金","shortName":"人保转型混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-06-20T16:00:00.000Z","fundCollectionId":4000051410000,"currency":"CNY","masterFundShortName":"人保转型混合","pinyin":"rbzxxdllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51410000","tickerId":51410000,"name":"中国人保资产管理有限公司"},"managers":[{"name":"刘石开","stockType":"fund_manager","stockCode":"j101001732","exchange":"fm","tickerId":121911249530}],"hotMetrics":{"fss":{"stockId":3000000005953,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9449,"f_ins_h_s_r_c_hy":-0.00770000000000004,"f_ins_h_s_r_c_1y":-0.010299999999999976,"f_ind_h_s_r":0.055099999999999996,"f_ind_h_s_r_c_hy":0.007699999999999992,"f_ind_h_s_r_c_1y":0.01029999999999999,"f_h_a":292,"f_h_s_a":149181,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005953,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.3028653931585962,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.3633089599476154,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.2668293223910391,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.24897213339424396,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.36672672672672674,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.3387829246139873,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.5606214607231015,"f_p_r_y5_ssc":4247,"f_p_r_y5_ssrp":0.8975506358926048,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.6556364438561659},"fp":{"stockId":3000000005953,"type":"fp","f_p_r_fys":0.09519890260631025,"f_p_r_m1":0.06567004805125465,"f_p_r_m3":0.037332178432221585,"f_p_r_m6":0.1714760833414848,"f_p_r_y1":0.41209762999646227,"f_p_r_y3":0.12303075768942384,"f_cagr_p_r_fs":0.02919868513362367,"f_p_r_d1":0.003676470588235281,"f_p_r_y5":-0.27470930232558044,"f_p_r_y2":0.5389360061680801,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000005953,"type":"ff","f_m_f":274593,"f_m_f_r":0.012,"f_c_f":45765,"f_c_f_r":0.002,"f_m_a_c_f":320358,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005953,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.1976,"f_nv_cr":0.00528834046839588},"f_as":{"stockId":3000000005953,"type":"f_as","f_tas":53731461.49649999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005954,"stockCode":"005954","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-22T16:00:00.000Z","setUpScale":247778000,"market":"a","tickerId":5954,"custody":"中国工商银行股份有限公司","name":"人保转型新动力灵活配置混合型证券投资基金","shortName":"人保转型混合C","fundSecondLevel":"hybrid","__csrcFundId":5408,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.560Z","inceptionDate":"2018-06-20T16:00:00.000Z","fundCollectionId":4000051410000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rbzxxdllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":300750,"holdings":10600,"marketCap":3892956,"netValueRatio":0.0682,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":601899,"holdings":73200,"marketCap":2523204,"netValueRatio":0.0442,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":600519,"holdings":1700,"marketCap":2341206,"netValueRatio":0.041,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":300308,"holdings":3700,"marketCap":2257000,"netValueRatio":0.0395,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":2475,"holdings":25100,"marketCap":1423421,"netValueRatio":0.0249,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":2594,"holdings":14000,"marketCap":1368080,"netValueRatio":0.024,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":603259,"holdings":11500,"marketCap":1042360,"netValueRatio":0.0183,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":600150,"holdings":29998,"marketCap":997733,"netValueRatio":0.0175,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03872832369942203,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":601816,"holdings":139700,"marketCap":719455,"netValueRatio":0.0126,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.011317080288693937,"stock":{"stockCode":"601816","tickerId":601816,"exchange":"sh","stockType":"company","name":"京沪高铁"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005953,"stockId":2714,"holdings":14100,"marketCap":713178,"netValueRatio":0.0125,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}],"lastFsMetrics":{"latestTurnoverRate":9.860081831239443,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1976},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1913},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1892},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1658},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1739},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1573},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1543},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.135},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1385},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0869},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0833},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0928},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.111},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0834},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1064},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1105},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0975},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1134},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0988},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0807},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1238},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1402},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1676},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1529},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.176},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.175},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1867},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1974},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.2004},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.18},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1877},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1783},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1648},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.171},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.2081},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.2108},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.2085},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.2006},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1877},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1778},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1948},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1767},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1795},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1747},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1497},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1635},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1618},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1321},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1655},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1724},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1795},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1783},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1697},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1803},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1726},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1673},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1545},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1658},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1626},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1584},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1514},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1465},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1582},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1472},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1354},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1374},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1376},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.1219},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0935},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0949},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0901},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0916},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0892},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0879},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0818},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.076},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0617},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0572},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0675},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0424},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0594},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0643},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0753},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0789},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0669},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0571},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.055},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0565},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0634},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0564},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0462},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0457},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0422},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0306},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0228},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0496},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0551},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0544},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0627},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0668},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0774},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0652},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0653},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0698},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0684},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0698},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0608},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0574},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0649},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0599},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0596},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0664},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0596},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0611},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0503},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0391},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0363},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.038},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0223},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.017},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0362},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0421},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0277},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0394},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0479},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0605},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0501},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0466},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0356},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0422},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0435},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0335},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0391},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0409},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0364},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0432},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0356},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0302},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0344},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0374},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0158},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0152},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0214},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0132},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9817},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0041},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0095},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0286},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0213},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0118},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9999},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.0088},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":1.005},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9913},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9789},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9792},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.964},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.967},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9586},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.946},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9529},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9435},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9424},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9353},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9344},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9378},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9327},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9282},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.922},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9237},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9389},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9405},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9372},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9352},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.934},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9276},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.93},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9235},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9134},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9092},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9083},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9082},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9056},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9042},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9047},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9084},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9011},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9033},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9074},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.901},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8989},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.891},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.888},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8906},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8818},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8705},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8723},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8761},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8846},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8853},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8871},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8859},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8936},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8922},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8857},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8918},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8899},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.89},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8869},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8808},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.878},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8835},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8764},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8756},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8779},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8774},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8868},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8893},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8864},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8803},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8829},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8821},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8921},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8946},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8898},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8821},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8842},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8804},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8646},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8575},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8543},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8589},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8583},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8647},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8577},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8608},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8481},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8482},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.846},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8529},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8594},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8527},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.84},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8213},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8021},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8023},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8848},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9107},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9094},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9092},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9098},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9164},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9124},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9053},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9187},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9217},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9411},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9448},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9503},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9372},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9372},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9231},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.933},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9282},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9282},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9248},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9252},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9139},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9107},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8996},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9008},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9286},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9297},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9189},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9196},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9212},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.908},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8971},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8809},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8935},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8897},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8886},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9108},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.9007},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8985},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8962},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8889},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8708},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8773},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8812},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8722},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8765},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8823},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8732},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8623},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8543},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.852},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8523},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8235},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8251},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.843},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8419},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8367},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8202},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8203},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8383},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8546},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8719},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8723},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8697},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8599},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8654},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.854},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8613},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8621},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8558},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8532},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8602},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8696},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8826},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8771},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8676},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8648},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8632},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8551},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8513},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8593},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.862},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8485},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8378},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8413},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8274},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8318},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8293},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8556},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8539},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8432},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8248},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.836},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8478},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8649},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8619},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8691},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8584},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8603},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8422},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.845},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8271},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8121},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8242},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8255},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8282},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8402},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8305},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.822},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8236},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.825},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8147},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8055},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7803},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7821},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7854},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8008},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7823},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8032},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7948},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8675},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8195},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7618},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7397},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7164},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7105},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6918},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6913},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.694},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6925},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6914},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6935},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6979},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6989},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.6986},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7036},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7108},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7133},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7204},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7206},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7295},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7172},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7142},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7146},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7155},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7143},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7155},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7203},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7269},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7284},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7326},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7265},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7312},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.732},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7291},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7303},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7284},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.732},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7283},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7373},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7434},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.749},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7316},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7356},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7396},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7384},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7424},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7451},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7584},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7642},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7639},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7614},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7639},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7591},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7562},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7584},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7491},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7532},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7431},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7466},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7485},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7524},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7552},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7613},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7585},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7585},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7565},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7627},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7585},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7615},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7662},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7671},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.771},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7723},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.773},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7718},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7716},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.777},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7749},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7796},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7815},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7835},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7906},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7849},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7843},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7861},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7923},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7919},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7966},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.793},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7957},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7997},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8037},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8042},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.803},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7987},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7998},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8055},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8042},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8027},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.8001},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7954},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7947},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7971},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7839},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7823},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7792},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7759},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7725},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7712},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005953,"lxr_nv_fc":0.7761}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}