window.pageData = {"fund":{"_id":3000000006551,"stockCode":"006551","stockType":"fund","areaCode":"cn","followedNum":232,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-18T16:00:00.000Z","setUpScale":893572000,"market":"a","tickerId":6551,"custody":"华泰证券股份有限公司","name":"中庚价值领航混合型证券投资基金","shortName":"中庚价值领航混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-12-18T16:00:00.000Z","fundCollectionId":4000051530000,"currency":"CNY","masterFundShortName":"中庚价值领航混合","memoNum":2,"pinyin":"zgjzlhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"managers":[{"name":"刘晟","stockType":"fund_manager","stockCode":"j101019662","exchange":"fm","tickerId":1219245510}],"hotMetrics":{"fss":{"stockId":3000000006551,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3357,"f_ins_h_s_r_c_hy":0.2483,"f_ins_h_s_r_c_1y":0.2831,"f_ind_h_s_r":0.6643000000000001,"f_ind_h_s_r_c_hy":-0.24829999999999997,"f_ind_h_s_r_c_1y":-0.2830999999999998,"f_h_a":56936,"f_h_s_a":14290,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006551,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.45774647887323944,"f_p_r_m1_ssc":9346,"f_p_r_m1_ssrp":0.8278223649010166,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.7605234460196292,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.5230270511960653,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.33056478405315615,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.3380353936906899,"f_p_r_y3_ssc":7011,"f_p_r_y3_ssrp":0.21198288159771755,"f_p_r_y5_ssc":4534,"f_p_r_y5_ssrp":0.06507831458195455,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.12962367320681892},"fp":{"stockId":3000000006551,"type":"fp","f_p_r_fys":0.06567585032015555,"f_p_r_m1":-0.02908828173084632,"f_p_r_m3":-0.013191176870563148,"f_p_r_m6":0.02529177381524339,"f_p_r_y1":0.41483387927000503,"f_p_r_y3":0.6095288794250748,"f_cagr_p_r_fs":0.18620178035836266,"f_p_r_d1":-0.008370136698212294,"f_p_r_y2":0.6554272938814629,"f_p_r_y5":0.9606592812753325,"last_data_date":"2026-07-05T16:00:00.000Z","f_i_d":"2018-12-18T16:00:00.000Z"},"ff":{"stockId":3000000006551,"type":"ff","f_m_f":39827708,"f_m_f_r":0.012,"f_c_f":3318975,"f_c_f_r":0.001,"f_m_a_c_f":43146683,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000006551,"type":"f_nlacan","f_nv_d":"2026-07-05T16:00:00.000Z","f_nv":3.6282,"f_nv_cr":0.0033461464008186503},"f_as":{"stockId":3000000006551,"type":"f_as","f_tas":5020465336.869,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":975,"holdings":8373504,"marketCap":248525598,"netValueRatio":0.0495,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":600323,"holdings":7541997,"marketCap":221282191,"netValueRatio":0.0441,"quarterlyChange":0.025874125874125742,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":2541,"holdings":10150942,"marketCap":208398839,"netValueRatio":0.0415,"quarterlyChange":0.24878345498783427,"stock":{"stockCode":"002541","exchange":"sz","stockType":"company","tickerId":2541,"name":"鸿路钢构"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":601899,"holdings":5052659,"marketCap":165323002,"netValueRatio":0.0329,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":603871,"holdings":12275083,"marketCap":165099866,"netValueRatio":0.0329,"quarterlyChange":-0.03584229390681015,"stock":{"stockCode":"603871","exchange":"sh","stockType":"company","tickerId":603871,"name":"嘉友国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":1301,"holdings":2074600,"marketCap":154101288,"netValueRatio":0.0307,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":601155,"holdings":10628100,"marketCap":148899681,"netValueRatio":0.0297,"quarterlyChange":0.004301075268817067,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":1000000000000700,"holdings":315100,"marketCap":134657291,"netValueRatio":0.0268,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":1000000000009988,"holdings":1279300,"marketCap":134417394,"netValueRatio":0.0268,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockId":600036,"holdings":3040500,"marketCap":119552460,"netValueRatio":0.0238,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}}],"bondHoldings":[{"_id":"69e7d7346201787ae12a4d66","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006551,"stockCode":"019792","stockName":"25国债19","holdings":2641000,"marketCap":266094425,"netValueRatio":0.053,"lastUpdated":"2026-04-21T19:59:48.236Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1102070728577873,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6282},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6161},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.5672},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6012},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6099},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6049},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.5683},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6537},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.681},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6796},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7807},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7551},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7742},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7709},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8335},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7405},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6575},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6869},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7251},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6758},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7369},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8066},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8634},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8511},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7945},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7856},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7932},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8125},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8513},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8015},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7582},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7165},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7872},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7867},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7866},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8553},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9206},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9667},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9846},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9688},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9768},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9711},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.934},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8889},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9469},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8737},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.86},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8765},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.886},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.922},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9234},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.889},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8927},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8898},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8409},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8326},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7981},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8202},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8019},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8186},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6774},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6767},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6929},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.73},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.657},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7178},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7193},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6906},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7136},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6641},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.5957},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6968},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6985},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8059},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7903},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8362},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8497},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8508},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8488},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8249},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7571},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.788},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7614},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7529},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8074},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.9098},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8794},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.869},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8783},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8268},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7655},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8341},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8391},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8091},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8033},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7469},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.767},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8129},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7801},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7083},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8279},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8851},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.8555},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7823},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7832},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7641},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.761},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7417},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.7087},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6715},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.631},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6523},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6305},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.6144},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.5986},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.589},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.559},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.5596},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.5387},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4725},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4046},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3982},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3985},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4252},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4053},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4007},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3927},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3967},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3537},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3269},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3431},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2929},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3376},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3321},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2914},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3188},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3113},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3636},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3703},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3282},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3164},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3203},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3199},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2832},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.266},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.26},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2586},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2332},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2092},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3082},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3196},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3098},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3772},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4074},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.467},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4182},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4211},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4238},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3934},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4015},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3434},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.304},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3696},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3596},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3924},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3787},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3383},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3999},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3739},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3326},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3294},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.34},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3029},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2682},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3626},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3789},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3107},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3818},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3989},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.4492},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3879},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.3321},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2597},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2698},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2129},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1783},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2056},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2079},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1886},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.2369},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1888},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.193},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1901},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1676},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1338},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1324},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1223},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1174},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0077},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0612},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0664},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.1058},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0578},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0394},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0153},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.067},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":3.0739},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9952},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9714},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.973},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9626},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9626},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9454},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9012},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.9341},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.871},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.8392},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.817},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.8053},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.802},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7911},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7631},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7459},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7509},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.8075},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.8245},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.8013},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7963},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.8},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7784},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7781},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7586},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.7151},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.6977},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.658},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.6552},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.641},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.6197},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.6063},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5889},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5982},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5665},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5644},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5795},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5784},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5731},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5621},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5621},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5525},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5542},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5306},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4971},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.476},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4934},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5291},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.546},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5579},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5508},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5595},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5477},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5374},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5377},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5229},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.521},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5182},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5106},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4944},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5125},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4923},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4847},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4772},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4774},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4977},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.5203},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4901},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4698},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4711},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4706},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4951},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.482},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4763},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4488},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.459},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4583},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4594},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4048},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3853},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3754},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3977},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3994},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3973},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3972},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3718},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.352},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.373},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3399},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3703},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3854},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3556},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3333},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2918},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2563},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1836},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4339},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4508},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4184},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4015},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4132},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.421},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4058},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.393},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4101},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.389},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4507},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4589},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4664},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4235},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4142},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3798},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3817},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3821},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3576},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3775},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3723},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3215},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2855},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2749},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2543},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3271},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2995},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2587},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2864},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2573},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2289},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2289},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1957},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2073},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2201},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1845},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2072},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1886},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2276},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2067},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1834},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1558},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1717},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1669},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1419},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1701},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1915},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1797},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1667},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1424},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1355},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1588},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0887},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0889},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1161},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1136},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1388},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1321},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1419},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1644},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2107},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2291},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2414},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2263},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2227},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2346},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1999},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2124},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2181},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2279},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2218},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2457},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2957},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3467},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3193},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.306},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.317},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2825},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2646},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2739},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2912},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2876},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2721},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2548},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2803},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2379},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2434},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2434},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3187},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3209},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3125},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.294},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3145},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3376},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.397},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4113},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4574},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4571},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4724},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.403},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4266},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3749},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3502},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3439},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3655},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3752},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4029},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3765},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.364},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3987},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3803},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3684},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3636},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2995},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3399},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3144},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3829},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3436},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3908},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.3399},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4938},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.4368},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.2761},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1629},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0519},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.041},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9568},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9704},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9687},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9215},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.929},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.937},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9397},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9428},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9595},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9762},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9859},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9802},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9981},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9939},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0108},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9778},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9481},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.977},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9793},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9638},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9701},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9846},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":1.9962},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0274},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0227},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0263},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0181},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0421},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0417},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.051},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0458},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0434},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0375},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0174},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0585},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.087},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1039},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.036},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0651},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0674},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0501},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.0713},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1017},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1505},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1561},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1984},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1853},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.185},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1729},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1919},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1956},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1657},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1914},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006551,"lxr_nv_fc":2.1628}],"indexCandlestickList":[{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48892,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}