window.pageData = {"fund":{"_id":3000000007470,"stockCode":"007470","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-20T16:00:00.000Z","setUpScale":395896000,"market":"a","tickerId":7470,"name":"博道叁佰智航股票型证券投资基金","shortName":"博道叁佰智航A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","pinyin":"bdsbzhgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"managers":[{"name":"刘兆阳","stockType":"fund_manager","stockCode":"j101020412","exchange":"fm","tickerId":122625254700}],"hotMetrics":{"fss":{"stockId":3000000007470,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5345,"f_ins_h_s_r_c_hy":0.07369999999999999,"f_ins_h_s_r_c_1y":0.11159999999999998,"f_ind_h_s_r":0.46549999999999997,"f_ind_h_s_r_c_hy":-0.07370000000000004,"f_ind_h_s_r_c_1y":-0.11160000000000009,"f_h_a":8520,"f_h_s_a":34083,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007470,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.4103118802956553,"f_p_r_m1_ssc":6027,"f_p_r_m1_ssrp":0.6221374045801527,"f_p_r_m3_ssc":5811,"f_p_r_m3_ssrp":0.45507745266781413,"f_p_r_m6_ssc":5595,"f_p_r_m6_ssrp":0.3764747944225956,"f_p_r_y1_ssc":4871,"f_p_r_y1_ssrp":0.47864476386036964,"f_p_r_y2_ssc":3668,"f_p_r_y2_ssrp":0.4739569130079084,"f_p_r_y3_ssc":2955,"f_p_r_y3_ssrp":0.32159783344617465,"f_p_r_y5_ssc":1925,"f_p_r_y5_ssrp":0.44490644490644493,"f_cagr_p_r_fs_ssc":6125,"f_cagr_p_r_fs_ssrp":0.3567929457870673},"fp":{"stockId":3000000007470,"type":"fp","f_p_r_fys":0.03873113936081651,"f_p_r_m1":-0.09413044604465626,"f_p_r_m3":-0.026608773101759242,"f_p_r_m6":0.002695108664486856,"f_p_r_y1":0.16986686291563502,"f_p_r_y3":0.3879980949357058,"f_cagr_p_r_fs":0.10097197779371325,"f_p_r_d1":-0.0033459412278148415,"f_p_r_y2":0.4772324068598477,"f_p_r_y5":0.06723556006774545,"last_data_date":"2026-07-22T16:00:00.000Z","f_i_d":"2019-06-04T16:00:00.000Z"},"ff":{"stockId":3000000007470,"type":"ff","f_m_f":6399238,"f_m_f_r":0.011,"f_c_f":872623,"f_c_f_r":0.0015,"f_m_a_c_f":7271861,"f_m_a_c_f_r":0.012499999999999999,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.011,"f_mac_fr":0.012499999999999999},"f_nlacan":{"stockId":3000000007470,"type":"f_nlacan","f_nv_d":"2026-07-22T16:00:00.000Z","f_nv":1.7486,"f_nv_cr":0.003788748564867772},"f_as":{"stockId":3000000007470,"type":"f_as","f_tas":564901441.16,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007471,"stockCode":"007471","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-20T16:00:00.000Z","setUpScale":395896000,"market":"a","tickerId":7471,"name":"博道叁佰智航股票型证券投资基金","shortName":"博道叁佰智航C","fundSecondLevel":"company","__csrcFundId":6259,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:00.642Z","inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdsbzhgpxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":300308,"holdings":42638,"marketCap":54150260,"netValueRatio":0.0574,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":300750,"holdings":92403,"marketCap":36315303,"netValueRatio":0.0385,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":300502,"holdings":45520,"marketCap":27630640,"netValueRatio":0.0293,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":603986,"holdings":30600,"marketCap":24939000,"netValueRatio":0.0264,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":600036,"holdings":654078,"marketCap":23219769,"netValueRatio":0.0246,"quarterlyChange":-0.10081053698074971,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":2384,"holdings":74400,"marketCap":19518840,"netValueRatio":0.0207,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":601138,"holdings":243766,"marketCap":17587716,"netValueRatio":0.0186,"quarterlyChange":0.464379947229552,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":600030,"holdings":578960,"marketCap":16633520,"netValueRatio":0.0176,"quarterlyChange":0.2116200786163005,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":600519,"holdings":13075,"marketCap":15500281,"netValueRatio":0.0164,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockId":688256,"holdings":8889,"marketCap":14182843,"netValueRatio":0.015,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"bondHoldings":[{"_id":"6a5f560d8cdf3996de5be498","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockCode":"019827","stockName":"26国债01","holdings":254000,"marketCap":25564640,"netValueRatio":0.0271,"lastUpdated":"2026-07-21T11:20:45.537Z"},{"_id":"6a5f560d8cdf3996de5be499","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockCode":"019792","stockName":"25国债19","holdings":173000,"marketCap":17481517,"netValueRatio":0.0185,"lastUpdated":"2026-07-21T11:20:45.540Z"},{"_id":"6a5f560d8cdf3996de5be49a","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3037876,"netValueRatio":0.0032,"lastUpdated":"2026-07-21T11:20:45.543Z"},{"_id":"6a5f560d8cdf3996de5be49b","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007470,"stockCode":"019835","stockName":"26国债09","holdings":15000,"marketCap":1502468,"netValueRatio":0.0016,"lastUpdated":"2026-07-21T11:20:45.546Z"}]},"netValueList":[{"date":"2026-07-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7486},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.742},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7631},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6865},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6928},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7755},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8233},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8443},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7891},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8423},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8842},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8337},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8537},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8807},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8908},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8763},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9446},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.96},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9354},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9274},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9876},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9574},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9303},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9821},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9359},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.9153},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8919},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8832},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8253},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8053},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8131},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8316},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7933},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8364},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8736},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8754},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8531},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8213},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8513},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8722},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8593},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8754},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8744},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8395},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.809},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8513},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8386},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8357},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8393},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8596},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8962},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8738},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8726},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8379},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8447},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8277},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7986},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8074},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7835},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7892},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7887},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7964},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.8065},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7841},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7748},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7666},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7642},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7396},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7426},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.72},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7188},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6986},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7015},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6445},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6407},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6556},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6747},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6447},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6575},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6585},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6447},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6648},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6349},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6077},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6625},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6705},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6927},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7044},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7014},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7099},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7224},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7098},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.684},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6989},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6942},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6808},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7024},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7295},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7287},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7304},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7431},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7277},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7176},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7429},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7403},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7385},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7348},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7154},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7212},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7334},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7184},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6963},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7396},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7537},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7505},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7472},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7449},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7439},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7448},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7433},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7379},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7462},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7474},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7458},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7357},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7367},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7467},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7346},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7215},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7346},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7364},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.7142},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6834},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6926},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6889},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.699},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.695},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6904},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6845},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6805},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6645},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6605},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6687},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6317},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6504},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.658},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6465},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6602},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6605},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6652},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.647},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6312},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.627},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6383},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6467},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6304},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6248},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6253},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6169},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5946},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5932},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.625},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6327},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6282},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6374},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.648},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6685},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6507},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6477},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6588},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6568},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6648},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6458},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6434},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6569},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6554},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6718},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6886},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6792},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6862},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6661},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6516},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6506},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6521},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.629},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6187},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6522},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.648},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6259},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6443},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.654},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6752},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6541},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6463},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6236},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6398},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6285},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6154},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.618},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6127},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.614},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6308},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6202},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6186},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6173},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6267},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5897},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5832},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5907},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5875},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5514},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5857},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5956},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6115},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6127},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6015},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.581},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6061},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.6087},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5879},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5621},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5597},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5432},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5507},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5373},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5222},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5281},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.521},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5148},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.508},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5095},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5105},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5064},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4921},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4851},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4894},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5123},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5131},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5091},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4989},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.5048},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4947},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4924},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4836},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4757},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4672},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4593},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4616},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4633},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4618},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4563},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4504},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4509},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4379},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4418},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4386},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4294},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4301},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4256},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4216},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4291},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4337},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4108},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3919},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3855},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3833},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3952},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.392},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3939},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3891},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3996},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3985},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3861},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3929},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3901},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3905},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3842},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3778},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3733},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3818},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3757},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3751},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3806},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3861},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3981},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4011},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3946},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3853},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3863},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3902},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3994},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3831},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.37},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3709},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3618},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3521},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3395},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3409},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3429},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3458},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3431},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.343},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3362},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3342},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3256},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3227},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3243},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3271},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3244},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3168},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3097},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.2891},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.2793},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.256},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3601},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3706},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.37},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3709},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3792},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3869},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3814},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3833},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3823},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3768},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3972},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4078},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4062},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4003},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4021},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3723},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3731},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3746},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3702},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3748},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3766},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3624},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3548},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3562},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3535},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3761},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3724},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3646},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3782},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3831},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3729},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3717},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3657},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3729},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3711},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.36},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3634},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3542},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3559},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3544},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3393},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.327},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3399},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3393},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.331},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3267},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.338},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3365},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3274},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3234},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.32},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3268},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.2977},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3028},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3197},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3246},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3246},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3165},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3175},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3308},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3659},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3836},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3765},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3758},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3748},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3734},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3554},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3545},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3596},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3575},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.353},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3521},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3541},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3816},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3672},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.366},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3561},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3571},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3392},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.343},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3476},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3432},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3311},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3182},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3289},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3105},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3091},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3126},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3518},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3525},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3484},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3396},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3462},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3656},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3836},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3745},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.386},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3848},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3985},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.364},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3731},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3465},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3295},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3267},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3287},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.338},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3482},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3478},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3432},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3549},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.351},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3419},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3428},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3092},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3246},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3286},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3613},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3374},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.367},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3396},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.4379},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.3737},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.2765},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.2339},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1904},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1784},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.134},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1293},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1279},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1219},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1151},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1166},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1198},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1249},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1218},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1345},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1439},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1439},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1509},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1488},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1634},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1504},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1558},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1624},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1665},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1667},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1611},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1614},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1622},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.171},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1656},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1613},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.153},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1593},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1548},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1545},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1556},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1557},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1521},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1535},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1688},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1803},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1852},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1622},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1718},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.174},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1669},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007470,"lxr_nv_fc":1.1755}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49076,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}