window.pageData = {"fund":{"_id":3000000006574,"stockCode":"006574","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-24T16:00:00.000Z","setUpScale":311144000,"market":"a","tickerId":6574,"custody":"中国银行股份有限公司","name":"人保行业轮动混合型证券投资基金","shortName":"人保行业轮动混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-04-23T16:00:00.000Z","fundCollectionId":4000051410000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rbhyldhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51410000","tickerId":51410000,"name":"中国人保资产管理有限公司"},"managers":[{"name":"吴若宗","stockType":"fund_manager","stockCode":"db20888490","exchange":"fm","tickerId":231826223830}],"hotMetrics":{"fss":{"stockId":3000000006574,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":118,"f_h_s_a":46062,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006574,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.11842691622103386,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.1357427127030225,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.15539505362223682,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.13492241960872497,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.2388610912556588,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.27230709975606626,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.5372985308800456,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.6506941334527542,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.42816931904297933},"fp":{"stockId":3000000006574,"type":"fp","f_p_r_fys":0.4151257558496191,"f_p_r_m1":0.10082486877087726,"f_p_r_m3":0.27783492917622876,"f_p_r_m6":0.45792704947634566,"f_p_r_y1":0.6075659532105531,"f_p_r_y3":0.1706539074960134,"f_cagr_p_r_fs":0.06936810781704983,"f_p_r_d1":0.003417301308338283,"f_p_r_y2":0.7228208684519382,"f_p_r_y5":0.007612629477101063,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2019-04-23T16:00:00.000Z"},"ff":{"stockId":3000000006574,"type":"ff","f_m_f":296119,"f_m_f_r":0.012,"f_c_f":49353,"f_c_f_r":0.002,"f_m_a_c_f":345472,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006574,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.6148,"f_nv_cr":0.016108733954190768},"f_as":{"stockId":3000000006574,"type":"f_as","f_tas":436161.726,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006573,"stockCode":"006573","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-24T16:00:00.000Z","setUpScale":311144000,"market":"a","tickerId":6573,"custody":"中国银行股份有限公司","name":"人保行业轮动混合型证券投资基金","shortName":"人保行业轮动混合(006573)","fundSecondLevel":"hybrid","__csrcFundId":6132,"fundStatus":"normal","lastUpdated":"2026-04-30T20:14:21.207Z","masterFundFlag":1,"inceptionDate":"2019-04-23T16:00:00.000Z","fundCollectionId":4000051410000,"currency":"CNY","masterFundShortName":"人保行业轮动混合","pinyin":"rbhyldhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":688630,"holdings":20512,"marketCap":3967020,"netValueRatio":0.0595,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":688548,"holdings":100000,"marketCap":2225000,"netValueRatio":0.0334,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":2290,"holdings":30000,"marketCap":1815900,"netValueRatio":0.0273,"quarterlyChange":0.32450765864332665,"stock":{"stockCode":"002290","exchange":"sz","stockType":"company","tickerId":2290,"name":"禾盛新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":157,"holdings":206300,"marketCap":1774180,"netValueRatio":0.0266,"quarterlyChange":0.02030713750390567,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":300750,"holdings":4400,"marketCap":1767480,"netValueRatio":0.0265,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":600875,"holdings":50000,"marketCap":1752500,"netValueRatio":0.0263,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":688150,"holdings":41000,"marketCap":1587110,"netValueRatio":0.0238,"quarterlyChange":0.4321124676285597,"stock":{"name":"莱特光电","exchange":"sh","stockType":"company","stockCode":"688150","tickerId":688150}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":601398,"holdings":150000,"marketCap":1146000,"netValueRatio":0.0172,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":2463,"holdings":15000,"marketCap":1139550,"netValueRatio":0.0171,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockId":688072,"holdings":3000,"marketCap":1110000,"netValueRatio":0.0167,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}}],"bondHoldings":[{"_id":"69e7d7346201787ae12a4d67","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006573,"stockCode":"019792","stockName":"25国债19","holdings":41000,"marketCap":4130962,"netValueRatio":0.062,"lastUpdated":"2026-04-21T19:59:48.278Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.6148},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5892},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5321},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5312},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5234},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5374},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4932},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.52},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5632},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5305},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5257},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4958},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5269},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5489},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5131},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.545},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5478},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5089},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4628},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5157},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4968},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4728},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4669},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4791},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.5028},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4647},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4634},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4261},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4413},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4267},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3979},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.395},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3868},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.4022},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.385},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3789},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3878},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3714},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3549},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3507},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.338},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3104},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3195},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3062},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3008},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2842},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2765},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2117},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2066},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2061},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2249},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2012},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2257},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2235},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2101},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2314},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2064},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1837},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2239},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2325},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2603},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2364},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2637},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.263},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2748},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2884},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2979},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2656},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2914},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2862},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2635},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2655},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3108},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3007},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.3125},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2725},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2539},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2335},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2503},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2263},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2341},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.23},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.195},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2029},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2272},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2393},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2015},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2454},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2407},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2749},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.272},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2645},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2536},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2498},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2259},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2409},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2404},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2188},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2089},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.183},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.2124},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1934},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1764},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1756},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1735},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1687},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1411},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1475},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1574},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1572},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1718},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1528},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1403},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1385},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1391},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.12},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1209},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1076},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1354},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1428},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1448},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1489},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1267},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1131},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1206},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1286},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1398},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1463},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1308},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1262},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1322},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1148},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0968},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1391},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1492},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1724},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1757},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1811},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1802},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1674},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.17},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1659},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1561},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1631},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1634},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1599},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1651},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1563},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1406},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1494},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1521},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1552},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1483},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.145},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1447},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1408},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1267},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1214},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1433},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1339},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.152},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1567},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1758},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1641},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1608},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1494},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.156},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1524},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1372},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1441},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1376},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1423},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.158},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1521},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1478},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1476},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1501},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1236},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1146},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1203},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.12},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0859},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1107},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1246},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1323},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1242},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1205},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1169},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1421},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1402},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1258},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1175},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1144},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1092},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1131},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.1016},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0887},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0948},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0827},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0793},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0715},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0752},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0762},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0707},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0657},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0555},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.06},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0744},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0839},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0771},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0705},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0688},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0554},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0602},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0567},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0471},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0435},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0346},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0335},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0376},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0376},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0333},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0308},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0336},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0214},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0203},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0242},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0183},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0213},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0203},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.011},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.01},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0118},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0025},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9897},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9801},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9828},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9952},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0006},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0045},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9938},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.009},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0051},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9995},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0054},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9988},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9995},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9971},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9904},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9852},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9918},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9834},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9823},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9842},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9847},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9928},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9981},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9961},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9895},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9884},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9936},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0018},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9981},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0016},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9912},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.006},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.002},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.998},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9732},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9566},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9469},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9499},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9521},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9624},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9554},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.961},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9366},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.942},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9303},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9436},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9454},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9309},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9153},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8941},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.864},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8515},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9788},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9909},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9871},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9826},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9815},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9886},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9913},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9863},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0043},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0144},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0321},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0373},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0465},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0406},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0367},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0186},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0309},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0301},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0277},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0242},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0269},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0031},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0054},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9943},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9875},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0216},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0253},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0097},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0141},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0177},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":1.0043},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9921},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9706},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9958},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9884},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9832},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9972},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9878},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9852},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9835},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9753},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9564},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9548},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9618},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9488},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9544},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9587},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9511},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9429},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9364},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9349},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9366},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8973},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8951},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9152},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.911},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9072},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8906},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8944},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9138},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9343},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9535},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9533},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9532},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9475},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9531},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9398},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9579},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9546},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9534},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.952},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9626},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9695},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9849},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9752},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.961},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9545},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.954},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9469},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.943},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9565},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9549},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9403},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9263},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9307},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9158},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9211},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9138},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9474},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9462},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9349},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9139},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9217},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9366},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9552},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9542},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9612},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.946},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9487},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9237},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9218},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9006},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8853},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8971},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8989},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9066},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.92},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9085},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8954},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9026},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9022},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8926},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8819},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8553},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8616},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8844},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8666},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8934},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8866},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9589},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9123},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8462},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8197},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7884},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7832},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7597},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7629},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7646},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7602},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7555},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7612},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7668},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7649},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7648},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7744},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7822},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7827},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7889},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7883},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7961},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7883},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.7913},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.794},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8004},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8007},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8025},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8041},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8045},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8158},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8143},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8173},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8124},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8154},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8113},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8223},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8315},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8388},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8404},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8241},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8623},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8773},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8732},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8672},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8696},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8646},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.863},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8753},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.878},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8981},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9005},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8997},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8964},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.914},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9086},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9043},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9099},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9077},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9198},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9015},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8997},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9016},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9057},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9096},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9182},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9066},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9067},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8935},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9084},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.8982},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9147},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9324},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.931},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9382},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006574,"lxr_nv_fc":0.9462}],"indexCandlestickList":[{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48749,"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"}}