window.pageData = {"fund":{"_id":3000000009817,"stockCode":"009817","name":"红塔红土稳健精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9817,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-10-15T16:00:00.000Z","shortName":"红塔红土稳健精选混合型A","followedNum":0,"fundCollectionId":4000050730000,"currency":"CNY","masterFundShortName":"红塔红土稳健精选混合型","setUpDate":"2020-10-15T16:00:00.000Z","setUpAssetScale":145633063.97,"setUpShares":145633063.97,"pinyin":"hthtwjjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50730000","tickerId":50730000,"name":"红塔红土基金管理有限公司"},"managers":[{"name":"杨兴风","stockType":"fund_manager","stockCode":"db20168013","exchange":"fm","tickerId":252406236880}],"hotMetrics":{"fss":{"stockId":3000000009817,"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":597,"f_h_s_a":36484,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009817,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.6100222717149221,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.6492609774517208,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.5961433110551112,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.6272215973003374,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.6179708064130175,"f_p_r_y2_ssc":7760,"f_p_r_y2_ssrp":0.6643897409459982,"f_p_r_y3_ssc":6984,"f_p_r_y3_ssrp":0.5569239581841615,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.6156429422597769,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.5062146892655367},"fp":{"stockId":3000000009817,"type":"fp","f_p_r_fys":0.0129345931565914,"f_p_r_m1":-0.025333215641274553,"f_p_r_m3":-0.007549883156570125,"f_p_r_m6":0.016477952683420893,"f_p_r_y1":0.11648129423660292,"f_cagr_p_r_fs":0.033481540369926455,"f_p_r_d1":-0.0004087889626981367,"f_p_r_y2":0.15877846573617393,"f_p_r_y3":0.1666138404648707,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y5":0.08537083638472098},"ff":{"stockId":3000000009817,"type":"ff","f_m_f":648679,"f_m_f_r":0.004,"f_c_f":197406,"f_c_f_r":0.0015,"f_m_a_c_f":846085,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000009817,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.1042,"f_nv_cr":-0.012873234400142985},"f_as":{"stockId":3000000009817,"type":"f_as","f_tas":5307183.149999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009818,"name":"红塔红土稳健精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-15T16:00:00.000Z","fundStatus":"normal","stockCode":"009818","tickerId":9818,"shortName":"红塔红土稳健精选混合型C","__csrcFundId":7861,"lastUpdated":"2025-01-04T00:32:05.295Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050730000,"currency":"CNY","status":"normal","setUpDate":"2020-10-15T16:00:00.000Z","setUpAssetScale":95421441,"setUpShares":95421441,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hthtwjjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":301018,"holdings":5000,"marketCap":457600,"netValueRatio":0.0446,"quarterlyChange":0.44080604534004997,"stock":{"stockCode":"301018","tickerId":301018,"exchange":"sz","stockType":"company","name":"申菱环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":2371,"holdings":900,"marketCap":402300,"netValueRatio":0.0392,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":688331,"holdings":2500,"marketCap":321925,"netValueRatio":0.0314,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":300750,"holdings":800,"marketCap":321360,"netValueRatio":0.0313,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":988,"holdings":3000,"marketCap":310500,"netValueRatio":0.0303,"quarterlyChange":0.3046766670868526,"stock":{"stockCode":"000988","exchange":"sz","stockType":"company","tickerId":988,"name":"华工科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":688048,"holdings":1500,"marketCap":309000,"netValueRatio":0.0301,"quarterlyChange":0.6433984842441167,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":2463,"holdings":4000,"marketCap":303880,"netValueRatio":0.0296,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockId":300274,"holdings":2000,"marketCap":301520,"netValueRatio":0.0294,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}],"bondHoldings":[{"_id":"69e8fa051398d798430019de","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockCode":"019827","stockName":"26国债01","holdings":17000,"marketCap":1704488,"netValueRatio":0.1661,"lastUpdated":"2026-04-22T16:40:37.493Z"},{"_id":"69e8fa051398d798430019df","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockCode":"019773","stockName":"25国债08","holdings":15000,"marketCap":1519911,"netValueRatio":0.1481,"lastUpdated":"2026-04-22T16:40:37.497Z"},{"_id":"69e8fa051398d798430019e0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockCode":"019743","stockName":"24国债11","holdings":9000,"marketCap":944998,"netValueRatio":0.0921,"lastUpdated":"2026-04-22T16:40:37.500Z"},{"_id":"69e8fa051398d798430019e1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockCode":"019753","stockName":"24国债17","holdings":9000,"marketCap":928730,"netValueRatio":0.0905,"lastUpdated":"2026-04-22T16:40:37.504Z"},{"_id":"69e8fa051398d798430019e2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009817,"stockCode":"019742","stockName":"24特国01","holdings":3000,"marketCap":315988,"netValueRatio":0.0308,"lastUpdated":"2026-04-22T16:40:37.507Z"}],"lastFsMetrics":{"latestTurnoverRate":2.7309377995220085,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1042},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1186},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1168},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.113},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1044},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1286},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1475},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1379},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1467},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1514},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1316},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1254},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1416},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1188},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1094},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1021},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1076},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.127},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1271},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1327},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1286},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1352},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1369},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1329},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1322},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1315},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1343},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1294},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1327},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1429},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1392},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1375},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1364},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1349},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1307},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1323},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1209},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1077},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1018},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0978},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0774},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0789},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.076},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0855},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0775},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0911},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0901},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0864},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0965},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0869},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.086},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0999},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.096},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0989},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0884},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1035},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.107},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1142},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.124},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1207},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1053},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1171},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1126},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1102},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.106},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1188},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1079},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1094},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1018},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0965},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.091},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0919},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0867},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0862},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0875},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0822},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0796},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0857},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0883},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0773},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0936},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0964},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.109},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1079},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1086},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1156},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1144},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1136},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1084},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1107},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1141},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1076},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1029},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1012},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1042},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1032},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1032},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1062},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1061},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0984},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0901},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0918},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0924},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0965},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0966},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0972},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0964},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0927},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0919},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0906},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0919},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.088},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0896},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0941},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.094},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0944},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0936},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0873},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0863},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0836},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0832},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0866},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.091},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0879},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0861},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0819},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0839},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0816},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0776},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0913},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0953},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0984},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1024},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0989},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1016},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0958},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1001},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1043},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1115},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.109},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1044},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1045},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1101},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1118},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1159},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1193},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1114},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1068},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1026},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0955},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0968},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1021},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0982},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0938},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.101},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1012},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0958},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1057},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1005},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1168},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1087},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1035},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1008},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.103},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.1025},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0881},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0905},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0873},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0879},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0813},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0806},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.079},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0847},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0847},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0744},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0775},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0726},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0634},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0428},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0597},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0621},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0738},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0682},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0746},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0661},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0701},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0759},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0702},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.059},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0604},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0594},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0614},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.051},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0438},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0466},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0426},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.044},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0409},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0416},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0436},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0423},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.04},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0365},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0378},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0395},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0418},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0382},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.035},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0358},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0315},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0299},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0274},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0198},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0214},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0132},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0177},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0159},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.015},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0058},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0085},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0083},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0021},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9996},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0008},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.001},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0017},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0049},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0035},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0059},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0049},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0019},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9986},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9945},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9996},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0127},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":1.0097},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9985},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9999},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9961},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9959},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9982},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9926},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.989},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9871},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9864},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9839},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9808},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9806},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.981},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9821},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9813},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.982},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9845},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.983},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9823},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9808},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9812},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9832},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9858},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9886},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9868},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9878},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9865},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9859},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9853},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9847},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9831},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9822},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9829},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9837},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9818},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9803},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9802},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9796},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9807},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9806},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9794},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9781},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9791},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9784},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9743},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9748},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.976},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9711},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9694},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9689},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9699},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9724},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9723},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.971},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9697},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9691},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9718},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9711},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9717},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9716},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9735},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9755},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9752},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9781},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9785},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9818},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9835},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9841},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9832},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9813},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9819},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9834},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9836},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9839},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9869},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9884},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9889},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9891},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9884},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.99},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.991},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9915},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9915},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9907},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9913},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9912},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9904},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9898},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9877},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.988},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9883},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9888},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9879},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9884},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9889},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.989},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9889},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9882},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9891},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9889},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9899},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9897},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9904},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.99},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9894},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.986},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9859},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9859},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9844},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9841},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9855},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9861},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9852},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9833},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.983},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9835},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9841},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9815},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.98},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9795},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9785},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9744},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9722},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9723},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9716},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9687},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9682},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9677},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9675},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9674},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9672},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.967},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9664},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9662},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.966},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9658},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9656},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9649},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9648},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9647},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9646},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9644},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.964},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9639},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9638},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9636},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9635},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9631},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9629},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9628},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9626},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9625},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9621},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.962},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9619},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9617},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9617},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9613},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9612},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.961},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9609},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9608},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9603},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9603},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9603},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9603},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9604},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9606},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9606},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9601},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9605},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9606},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9598},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9599},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9599},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9597},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9587},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9586},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9585},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9586},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9585},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9585},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9585},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9583},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9582},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9581},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9584},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9583},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9582},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9581},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9579},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9582},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9581},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9575},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9572},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9568},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9551},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9546},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9541},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.954},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009817,"lxr_nv_fc":0.9538}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48694,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}