window.pageData = {"fund":{"_id":3000000009217,"stockCode":"009217","name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9217,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-06T16:00:00.000Z","shortName":"博时荣丰回报灵活配置混合A","followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2020-05-06T16:00:00.000Z","setUpAssetScale":296947201.91,"setUpShares":296947201.91,"pinyin":"bsrfhblhpzhhxzqtzjj","masterFundShortName":"博时荣丰回报灵活配置混合","managers":[{"name":"陈伟","stockType":"fund_manager","stockCode":"8801621939","exchange":"fm","tickerId":323195180}],"fundCollection":{"name":"博时基金管理有限公司","stockType":"fund_collection","stockCode":"50050000","exchange":"jjgs","tickerId":50050000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000009217,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1109,"f_h_s_a":93002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009217,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.05790595892716867,"f_p_r_m1_ssc":9452,"f_p_r_m1_ssrp":0.12929848693259974,"f_p_r_m3_ssc":9261,"f_p_r_m3_ssrp":0.7303455723542117,"f_p_r_m6_ssc":9059,"f_p_r_m6_ssrp":0.0984764848752484,"f_p_r_y1_ssc":8524,"f_p_r_y1_ssrp":0.0646485979115335,"f_p_r_y2_ssc":7847,"f_p_r_y2_ssrp":0.03887331124139689,"f_p_r_y3_ssc":7108,"f_p_r_y3_ssrp":0.039116364148023074,"f_cagr_p_r_fs_ssc":9409,"f_cagr_p_r_fs_ssrp":0.2059948979591837,"f_p_r_y5_ssc":4802,"f_p_r_y5_ssrp":0.04769839616746511},"fp":{"stockId":3000000009217,"type":"fp","f_p_r_fys":0.3886447652925997,"f_p_r_m1":0.08851831601968296,"f_p_r_m3":-0.09664685330550382,"f_p_r_m6":0.1667252695733712,"f_p_r_y1":0.5173386174834231,"f_cagr_p_r_fs":0.11533533285634934,"f_p_r_d1":-0.019245920090039448,"f_p_r_y3":1.4932999373825901,"f_p_r_y2":1.9490445859872585,"last_data_date":"2026-08-27T16:00:00.000Z","f_p_r_y5":0.7442614333274906,"f_i_d":"2020-05-06T16:00:00.000Z"},"ff":{"stockId":3000000009217,"type":"ff","f_m_f":972300,"f_m_f_r":0.012,"f_c_f":162050,"f_c_f_r":0.002,"f_m_a_c_f":1134350,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009217,"type":"f_nlacan","f_nv_d":"2026-08-27T16:00:00.000Z","f_nv":1.9909,"f_nv_cr":-0.014552294213730832},"f_as":{"stockId":3000000009217,"type":"f_as","f_tas":139150834.9077,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009218,"name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-06T16:00:00.000Z","fundStatus":"normal","stockCode":"009218","tickerId":9218,"shortName":"博时荣丰回报灵活配置混合C","lastUpdated":"2026-08-06T07:02:59.446Z","exchange":"jj","closedEnd":null,"followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-05-06T16:00:00.000Z","setUpAssetScale":16189173.44,"setUpShares":16189173.44,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsrfhblhpzhhxzqtzjj","masterFundId":3000000009217,"__csrcFundId":7393}],"shareholdings":[{"stockId":3000000009217,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":11921480,"holdings":19640,"netValueRatio":0.0695,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000009217,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":9271000,"holdings":7300,"netValueRatio":0.0541,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000009217,"equityId":2384,"date":"2026-06-29T16:00:00.000Z","marketCap":8867430,"holdings":33800,"netValueRatio":0.0517,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"stockId":3000000009217,"equityId":688521,"date":"2026-06-29T16:00:00.000Z","marketCap":7974314,"holdings":21486,"netValueRatio":0.0465,"quarterlyChange":0.7481865284974083,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"stockId":3000000009217,"equityId":688498,"date":"2026-06-29T16:00:00.000Z","marketCap":6895216,"holdings":3656,"netValueRatio":0.0402,"quarterlyChange":1.5762332700794977,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"stockId":3000000009217,"equityId":600176,"date":"2026-06-29T16:00:00.000Z","marketCap":6588352,"holdings":90400,"netValueRatio":0.0384,"quarterlyChange":1.9462923338042306,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"stockId":3000000009217,"equityId":2353,"date":"2026-06-29T16:00:00.000Z","marketCap":5291750,"holdings":34700,"netValueRatio":0.0309,"quarterlyChange":0.6340154637469619,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"stockId":3000000009217,"equityId":300408,"date":"2026-06-29T16:00:00.000Z","marketCap":5040380,"holdings":30200,"netValueRatio":0.0294,"quarterlyChange":2.1008790906354853,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"stockId":3000000009217,"equityId":603061,"date":"2026-06-29T16:00:00.000Z","marketCap":4879067,"holdings":9715,"netValueRatio":0.0284,"quarterlyChange":1.5610105742047518,"stock":{"name":"金海通","exchange":"sh","stockType":"company","stockCode":"603061","tickerId":603061}},{"stockId":3000000009217,"equityId":300394,"date":"2026-06-29T16:00:00.000Z","marketCap":4279895,"holdings":14140,"netValueRatio":0.025,"quarterlyChange":0.3397658362213809,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}}],"bondHoldings":[{"_id":"6a5f562b8cdf3996de5bec78","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","stockName":"25国债19","holdings":9000,"marketCap":909443,"netValueRatio":0.0053,"lastUpdated":"2026-07-21T11:21:15.197Z","equityCode":"019792","stockId":3000000009217}],"lastFsMetrics":{"latestTurnoverRate":21.604277193755657,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"stockId":3000000009217,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.9909},{"stockId":3000000009217,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":2.0203},{"stockId":3000000009217,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.9557},{"stockId":3000000009217,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.9459},{"stockId":3000000009217,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.9466},{"stockId":3000000009217,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":2.0091},{"stockId":3000000009217,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.9847},{"stockId":3000000009217,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.9712},{"stockId":3000000009217,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":2.1095},{"stockId":3000000009217,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":2.1303},{"stockId":3000000009217,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":2.049},{"stockId":3000000009217,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":2.0099},{"stockId":3000000009217,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":2.009},{"stockId":3000000009217,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.9711},{"stockId":3000000009217,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.9681},{"stockId":3000000009217,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.9976},{"stockId":3000000009217,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.941},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.931},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.8715},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7397},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7781},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6987},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.8282},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.829},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0022},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9267},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9671},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9818},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0522},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9052},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9701},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1423},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2268},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2912},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1999},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2958},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3989},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2643},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2981},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3122},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3503},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.329},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.4874},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.5421},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.4533},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.4599},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.5334},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.4133},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3714},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.4536},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3997},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3496},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.3088},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2608},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1399},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1459},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1633},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2075},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1104},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1739},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2512},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2369},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1694},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0889},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.157},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.2039},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1548},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1618},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.179},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1286},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0598},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1394},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.123},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1068},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0977},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.146},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1796},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1468},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.1071},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0575},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":2.0658},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9837},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9398},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9163},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.8996},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9271},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9095},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9511},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.983},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.9019},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.8841},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.8989},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.8256},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.77},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7848},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7609},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7615},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7278},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6834},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5647},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5713},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5199},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5418},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4728},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5256},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5174},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5285},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5634},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5138},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4817},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5551},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5503},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.568},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5139},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5685},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5669},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5997},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6347},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6746},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6191},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6676},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6735},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6392},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6482},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7148},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7064},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.7044},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6513},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6585},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6037},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6411},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5619},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5736},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5875},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.513},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5204},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5865},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5961},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5045},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5824},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.551},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.6021},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5873},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5462},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5432},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5314},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4953},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5232},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5132},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4922},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4673},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.5125},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4773},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4663},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4887},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4556},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4559},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4337},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4587},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4644},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4736},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4829},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.494},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4686},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.458},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3845},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3873},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4173},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.356},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.403},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4358},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3983},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4322},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4195},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.405},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3644},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3459},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3335},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3399},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.357},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3563},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3368},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3591},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3363},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2964},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3035},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3889},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3843},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3758},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.396},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3737},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4191},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.396},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4066},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4395},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4503},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4707},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.42},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3906},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4138},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3866},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4532},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.489},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4594},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4586},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.394},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3052},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3204},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3399},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2714},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2564},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.316},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.316},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2854},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3534},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.365},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4123},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4085},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4058},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3698},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4099},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.4051},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3957},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.398},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3597},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3774},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3828},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3552},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3364},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3398},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3377},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2519},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2205},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2267},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2799},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2154},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3229},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3051},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3555},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.305},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.3121},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.2182},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.1921},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.215},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.1521},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.1021},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.1137},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.1008},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.082},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.0484},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.0296},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.0477},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9936},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9662},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9553},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9702},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9738},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9711},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9673},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.966},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.991},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9875},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":1.0003},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9615},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9371},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9402},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9376},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9411},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9398},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9392},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9422},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.909},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9154},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8762},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.874},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8798},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8858},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8829},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8535},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8603},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.859},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8511},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8654},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8624},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8484},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8426},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8451},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8364},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8302},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8289},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8366},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8529},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8385},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8485},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8325},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8342},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8241},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8241},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8219},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8069},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8077},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8075},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7904},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7725},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7833},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.774},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7737},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7729},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7731},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.78},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7819},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7825},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7772},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7766},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7745},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7822},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7802},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7839},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7788},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7846},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7874},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7959},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7843},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7718},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7647},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7603},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7647},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7667},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7631},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7583},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7528},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7615},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7536},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7567},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.763},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7571},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7386},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7243},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7094},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.715},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7813},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7987},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8015},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8006},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8085},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8165},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8181},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8112},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8328},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.825},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8531},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8646},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.873},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8617},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8573},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8424},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8664},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8729},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8714},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8885},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8875},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8651},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8409},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8309},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8475},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8963},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9117},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8975},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8992},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.9136},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8743},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8775},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.846},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8488},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8337},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8306},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8638},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8405},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8389},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8375},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.829},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7945},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8095},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8397},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8187},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.838},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8236},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7999},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7894},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7742},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7863},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.791},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7671},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7764},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7882},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7878},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7855},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7646},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7674},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7759},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.797},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8191},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8244},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8377},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8103},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8115},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8089},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8305},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8105},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7897},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7755},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7841},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.795},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7957},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7982},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7832},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7807},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7755},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7769},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.77},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7809},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7872},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7805},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7663},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7734},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7529},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.77},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.773},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.793},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7914},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7844},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7719},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7876},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8119},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8371},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8314},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8526},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8298},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8218},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8166},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8184},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7933},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7799},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8058},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7986},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7938},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8038},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8082},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7996},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8097},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8116},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8153},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8024},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7456},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7394},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7569},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7754},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7625},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.784},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.794},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.8466},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7784},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.7195},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6939},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6765},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6761},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6628},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6646},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6652},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.668},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6645},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6648},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6665},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6593},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6583},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6607},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6635},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.665},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6696},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009217,"lxr_nv_fc":0.6693}],"indexCandlestickList":[{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49444,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}