window.pageData = {"fund":{"_id":3000000006148,"name":"宝盈融源可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006148","tickerId":6148,"shortName":"宝盈融源可转债债券C","exchange":"jj","inceptionDate":"2019-09-03T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050120000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byrykzzzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"王灏","stockType":"fund_manager","stockCode":"db20836724","exchange":"fm","tickerId":2308221280}],"hotMetrics":{"fss":{"stockId":3000000006148,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.009300000000000001,"f_ind_h_s_r":0.9906999999999999,"f_h_a":3399,"f_h_s_a":9038,"f_ind_h_s_r_c_1y":0.04039999999999988,"f_ind_h_s_r_c_hy":0.03709999999999991,"f_ins_h_s_r_c_1y":-0.04039999999999999,"f_ins_h_s_r_c_hy":-0.037099999999999994,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006148,"type":"fpr","f_p_r_fys_ssc":7443,"f_p_r_fys_ssrp":0.0064498790647675355,"f_p_r_m1_ssc":7642,"f_p_r_m1_ssrp":0.029708153383065043,"f_p_r_m3_ssc":7540,"f_p_r_m3_ssrp":0.005571030640668524,"f_p_r_m6_ssc":7410,"f_p_r_m6_ssrp":0.007288432986907815,"f_p_r_y1_ssc":6950,"f_p_r_y1_ssrp":0.0048927903295438195,"f_p_r_y2_ssc":6044,"f_p_r_y2_ssrp":0.01009432401125269,"f_p_r_y3_ssc":4978,"f_p_r_y3_ssrp":0.004621257785814748,"f_p_r_y5_ssc":3418,"f_p_r_y5_ssrp":0.006438396254023998,"f_cagr_p_r_fs_ssc":7346,"f_cagr_p_r_fs_ssrp":0.02722940776038121},"fp":{"stockId":3000000006148,"type":"fp","f_p_r_fys":0.16278912940859191,"f_p_r_m1":0.017046124808304697,"f_p_r_m3":0.1491502832389211,"f_p_r_m6":0.15538729563119902,"f_p_r_y1":0.3626521258100237,"f_p_r_y3":0.4759051613455485,"f_cagr_p_r_fs":0.08333561800167533,"f_p_r_d1":-0.00812253423067999,"f_p_r_y2":0.48352404714789987,"f_p_r_y5":0.6555928948631806,"last_data_date":"2026-06-24T16:00:00.000Z","f_i_d":"2019-09-03T16:00:00.000Z"},"ff":{"stockId":3000000006148,"type":"ff","f_m_f":469244,"f_m_f_r":0.007,"f_c_f":134069,"f_c_f_r":0.002,"f_m_a_c_f":603313,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-11-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-21T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000006148,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":1.7243,"f_nv_cr":0.0026748851543874075},"f_as":{"stockId":3000000006148,"type":"f_as","f_tas":42724050.8394,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006147,"__csrcFundId":6535,"stockCode":"006147","shortName":"宝盈融源可转债债券(006147)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6147,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:02:01.086Z","status":"normal","inceptionDate":"2019-09-03T16:00:00.000Z","name":"宝盈融源可转债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈融源可转债债券","pinyin":"byrykzzzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockId":300596,"holdings":94600,"marketCap":3886168,"netValueRatio":0.0414,"quarterlyChange":-0.02677090736792276,"stock":{"stockCode":"300596","exchange":"sz","stockType":"company","tickerId":300596,"name":"利安隆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockId":603699,"holdings":76700,"marketCap":3705377,"netValueRatio":0.0395,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockId":601058,"holdings":275000,"marketCap":3539250,"netValueRatio":0.0377,"quarterlyChange":-0.204573547589617,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockId":300308,"holdings":4200,"marketCap":2391522,"netValueRatio":0.0255,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}}],"bondHoldings":[{"_id":"69e8f9671398d79843000937","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockCode":"127050","stockName":"麒麟转债","holdings":69910,"marketCap":9103419,"netValueRatio":0.097,"lastUpdated":"2026-04-22T16:37:59.087Z"},{"_id":"69e8f9671398d79843000938","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockCode":"127056","stockName":"中特转债","holdings":55130,"marketCap":6907940,"netValueRatio":0.0736,"lastUpdated":"2026-04-22T16:37:59.090Z"},{"_id":"69e8f9671398d79843000939","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockCode":"113677","stockName":"华懋转债","holdings":24350,"marketCap":6478467,"netValueRatio":0.069,"lastUpdated":"2026-04-22T16:37:59.093Z"},{"_id":"69e8f9671398d7984300093a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockCode":"113052","stockName":"兴业转债","holdings":49140,"marketCap":5882004,"netValueRatio":0.0627,"lastUpdated":"2026-04-22T16:37:59.096Z"},{"_id":"69e8f9671398d7984300093b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006147,"stockCode":"110085","stockName":"通22转债","holdings":46350,"marketCap":5627447,"netValueRatio":0.0599,"lastUpdated":"2026-04-22T16:37:59.100Z"}]},"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.7243},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.7197},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6993},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.7283},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.7396},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.7267},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.7196},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6963},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6395},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6273},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.616},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6439},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6083},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6361},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6573},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6585},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6628},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6383},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6494},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.702},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6662},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6894},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6954},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6781},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6612},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6966},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6869},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6566},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6481},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6678},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6936},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6757},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.701},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6829},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6895},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6574},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6173},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6046},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5793},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.584},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5824},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5957},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6091},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5888},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5834},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5757},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5653},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5394},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5323},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5216},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5256},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5196},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5183},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4603},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4576},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4553},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4716},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4334},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.467},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4847},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4724},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5005},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.473},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4385},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4717},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5128},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.483},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5306},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5317},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5553},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5814},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5929},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5708},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5886},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5851},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5799},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5805},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6312},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6445},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.653},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6681},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6511},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.628},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6385},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6361},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.634},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6353},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6137},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5962},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.61},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6026},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5611},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6056},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6426},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6701},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.656},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6476},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6742},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6534},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6387},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.61},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6159},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.6068},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5907},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5845},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5781},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5984},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5687},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5479},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5421},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5378},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.5114},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4829},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4889},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4904},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4914},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4924},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.481},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4649},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4695},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4597},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4608},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4661},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4472},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4617},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4645},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4535},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4585},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4463},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4576},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4538},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4367},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4375},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.429},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4342},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4329},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4219},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4308},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4386},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4259},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4159},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4324},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.433},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4314},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4474},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4471},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4619},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4471},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4447},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.448},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4494},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4521},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.443},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.433},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4476},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4504},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4512},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4577},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4429},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4387},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4209},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4088},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4052},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4038},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3857},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3822},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3934},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4071},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3953},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4094},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4253},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4304},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4282},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4236},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4157},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4167},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4225},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4029},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4214},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.406},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4108},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4218},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4193},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4213},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.443},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4268},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4162},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3995},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3962},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3744},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3297},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3399},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3405},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3633},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3595},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3729},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3652},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4087},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.4111},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.383},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3627},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3516},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3493},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3476},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.337},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3207},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3301},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3207},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3337},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3275},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3298},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.331},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3242},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3169},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3035},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3144},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3301},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3315},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3167},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3085},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3021},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2995},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3001},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.3063},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2943},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2958},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2812},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2804},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2814},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2798},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2872},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2863},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2905},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2754},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2805},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2727},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2673},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2831},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2726},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2641},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2685},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2654},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.249},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2398},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2337},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2358},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2442},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2384},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2434},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2397},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2497},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2452},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2447},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2476},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2416},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2441},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2466},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2411},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2382},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.232},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2243},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2189},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.219},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2287},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2361},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2317},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.228},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.226},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2281},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2282},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2359},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2326},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2278},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2246},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2197},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2117},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2099},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2111},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2094},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.208},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2068},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2079},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2069},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2077},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.203},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2069},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2062},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2039},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2033},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2022},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2014},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.204},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1992},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2004},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1823},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2266},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2333},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2289},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.226},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.232},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2371},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2363},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.231},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.234},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2356},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2605},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2602},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2631},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2623},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2594},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.246},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2703},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2718},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2822},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2927},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2803},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2603},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.244},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2379},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2414},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2706},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.288},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2738},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.269},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.269},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2402},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2343},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2058},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2227},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2192},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2122},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2276},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2114},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2102},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2137},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2064},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.179},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1712},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1783},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1683},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1733},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1766},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1645},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1602},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1538},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1551},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1528},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1301},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1355},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1441},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1388},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1344},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1216},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1237},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1325},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1427},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1631},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1609},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1596},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1509},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.153},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1526},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1624},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1487},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1373},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1268},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1422},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1478},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1613},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1511},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1414},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1304},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1319},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.126},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1176},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1239},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1267},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1169},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1047},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1033},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0925},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0995},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0929},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1067},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1033},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0986},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0851},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0955},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1044},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.114},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.111},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1228},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.101},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0965},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0859},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0879},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.073},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0676},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0724},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0682},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0706},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0773},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0763},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0754},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0861},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0823},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0791},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.078},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0689},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.074},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0679},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.075},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0795},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0825},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1134},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0918},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0524},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0446},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0335},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.018},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9836},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9783},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9846},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9793},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9805},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9791},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":0.9776},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0008},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0096},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0217},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0295},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.026},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0294},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0434},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0415},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0374},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0486},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0465},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0561},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0606},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0719},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0646},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0714},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0896},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0806},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0989},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0959},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.0975},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1034},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1094},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1178},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.109},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1185},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1413},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1395},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1371},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1304},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1387},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1381},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1345},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1343},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1308},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1532},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1664},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1653},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1565},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1721},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1734},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1644},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1735},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1623},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.188},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1749},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.18},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1709},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1743},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1918},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.2014},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1775},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1776},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006148,"lxr_nv_fc":1.1654}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48813,"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"}}