window.pageData = {"fund":{"_id":3000000014336,"name":"金鹰元丰债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014336","tickerId":14336,"shortName":"金鹰元丰债券C","currency":"CNY","inceptionDate":"2021-11-24T16:00:00.000Z","fundCollectionId":4000050200000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jyyfzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50200000","tickerId":50200000,"name":"金鹰基金管理有限公司"},"managers":[{"name":"林龙军","stockType":"fund_manager","stockCode":"8801598503","exchange":"fm","tickerId":121210181100}],"hotMetrics":{"fss":{"stockId":3000000014336,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7613,"f_ind_h_s_r":0.23870000000000002,"f_h_a":8144,"f_h_s_a":372001,"f_ind_h_s_r_c_1y":0.09280000000000002,"f_ind_h_s_r_c_hy":-0.4967999999999999,"f_ins_h_s_r_c_1y":-0.0928,"f_ins_h_s_r_c_hy":0.49679999999999996,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014336,"type":"fpr","f_p_r_fys_ssc":7449,"f_p_r_fys_ssrp":0.02806122448979592,"f_p_r_m1_ssc":7628,"f_p_r_m1_ssrp":0.9775796512390192,"f_p_r_m3_ssc":7513,"f_p_r_m3_ssrp":0.041666666666666664,"f_p_r_m6_ssc":7359,"f_p_r_m6_ssrp":0.009785267735797772,"f_p_r_y1_ssc":6901,"f_p_r_y1_ssrp":0.0053623188405797105,"f_p_r_y2_ssc":5966,"f_p_r_y2_ssrp":0.00989103101424979,"f_p_r_y3_ssc":4934,"f_p_r_y3_ssrp":0.04703020474356375,"f_cagr_p_r_fs_ssc":7313,"f_cagr_p_r_fs_ssrp":0.9958971553610503},"fp":{"stockId":3000000014336,"type":"fp","f_p_r_fys":0.050986660787122995,"f_p_r_m1":-0.017620691431810664,"f_p_r_m3":0.018862883402799735,"f_p_r_m6":0.1162695392541413,"f_p_r_y1":0.3110774943271679,"f_cagr_p_r_fs":-0.016896176650906924,"f_p_r_d1":-0.006116400781890574,"f_p_r_y2":0.39951556077510153,"f_p_r_y3":0.19767587939698328,"last_data_date":"2026-06-04T16:00:00.000Z"},"ff":{"stockId":3000000014336,"type":"ff","f_m_f":4412320,"f_m_f_r":0.0075,"f_c_f":1176618,"f_c_f_r":0.002,"f_m_a_c_f":5588938,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-11-11T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.0075,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000014336,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.9067,"f_nv_cr":-0.028235054278579086},"f_as":{"stockId":3000000014336,"type":"f_as","f_tas":454207695.19269997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000210014,"__csrcFundId":2097,"stockCode":"210014","shortName":"金鹰元丰债券(210014)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":210014,"masterFundFlag":1,"lastUpdated":"2026-05-01T07:03:36.519Z","status":"normal","inceptionDate":"2013-01-29T16:00:00.000Z","name":"金鹰元丰债券型证券投资基金","exchange":"jj","followedNum":32,"fundCollectionId":4000050200000,"currency":"CNY","masterFundShortName":"金鹰元丰债券","pinyin":"jyyfzqxzqtzjj"},{"_id":3000000022568,"name":"金鹰元丰债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022568","tickerId":22568,"shortName":"金鹰元丰债券D","currency":"CNY","__csrcFundId":2097,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.073Z","inceptionDate":"2024-11-07T16:00:00.000Z","pinyin":"jyyfzqxzqtzjj","fundCollectionId":4000050200000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":300017,"holdings":4892919,"marketCap":82690331,"netValueRatio":0.0238,"quarterlyChange":0.6487804878048773,"stock":{"stockCode":"300017","exchange":"sz","stockType":"company","tickerId":300017,"name":"网宿科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":688766,"holdings":270000,"marketCap":60801300,"netValueRatio":0.0175,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":688521,"holdings":265000,"marketCap":53609500,"netValueRatio":0.0154,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":688205,"holdings":287863,"marketCap":52966792,"netValueRatio":0.0152,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":300548,"holdings":332400,"marketCap":50907060,"netValueRatio":0.0146,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":301486,"holdings":312800,"marketCap":47536216,"netValueRatio":0.0137,"quarterlyChange":0.22507053607416405,"stock":{"name":"致尚科技","exchange":"sz","stockType":"company","stockCode":"301486","tickerId":301486}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":688031,"holdings":335777,"marketCap":46538692,"netValueRatio":0.0134,"quarterlyChange":0.28107958221647067,"stock":{"name":"星环科技","exchange":"sh","stockType":"company","stockCode":"688031","tickerId":688031}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":603986,"holdings":194961,"marketCap":46420214,"netValueRatio":0.0133,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":600452,"holdings":3732084,"marketCap":42172549,"netValueRatio":0.0121,"quarterlyChange":0.2059765208110993,"stock":{"stockCode":"600452","exchange":"sh","stockType":"company","tickerId":600452,"name":"涪陵电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockId":2294,"holdings":663900,"marketCap":40703709,"netValueRatio":0.0117,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}}],"bondHoldings":[{"_id":"69e8fc921398d79843004849","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockCode":"019792","stockName":"25国债19","holdings":3822000,"marketCap":385009850,"netValueRatio":0.1106,"lastUpdated":"2026-04-22T16:51:30.448Z"},{"_id":"69e8fc921398d7984300484a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockCode":"113677","stockName":"华懋转债","holdings":600180,"marketCap":159681588,"netValueRatio":0.0459,"lastUpdated":"2026-04-22T16:51:30.453Z"},{"_id":"69e8fc921398d7984300484b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockCode":"123254","stockName":"亿纬转债","holdings":1165984,"marketCap":156319992,"netValueRatio":0.0449,"lastUpdated":"2026-04-22T16:51:30.457Z"},{"_id":"69e8fc921398d7984300484c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockCode":"113043","stockName":"财通转债","holdings":1220860,"marketCap":146898390,"netValueRatio":0.0422,"lastUpdated":"2026-04-22T16:51:30.460Z"},{"_id":"69e8fc921398d7984300484d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000210014,"stockCode":"123263","stockName":"鼎捷转债","holdings":802870,"marketCap":111336754,"netValueRatio":0.032,"lastUpdated":"2026-04-22T16:51:30.463Z"}]},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9067},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9621},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9713},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9778},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9467},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9597},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0433},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.011},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0549},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0836},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0395},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0069},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0668},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0648},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0047},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9961},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0138},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0671},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0262},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0628},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0215},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0511},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0118},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9409},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9151},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.888},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9225},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9068},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.935},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9615},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9152},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9267},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9236},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9139},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8599},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8577},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8172},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8362},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8291},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8274},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7089},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.703},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6825},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7273},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6661},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7344},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.75},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7332},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7916},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7577},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7059},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7527},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7761},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8198},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.774},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8395},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.832},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8857},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9185},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9294},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8823},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8781},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8714},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8592},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8685},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9587},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9687},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9694},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9902},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9838},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9829},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9973},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9564},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9693},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.976},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9396},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.931},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.994},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9308},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9964},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0439},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0663},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0479},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0246},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0532},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0287},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0131},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9806},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0124},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0173},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0057},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0184},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0041},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.039},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":2.0023},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9602},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9497},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.9149},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8727},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8142},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8187},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8136},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8201},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8343},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8201},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7818},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7757},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7306},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7363},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7479},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7117},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7465},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7597},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7232},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7379},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7304},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7429},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7081},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6793},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6716},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6843},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7082},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7072},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6965},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7221},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7384},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7148},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6897},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.732},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7399},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7394},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7501},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7433},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7886},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7495},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7584},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7792},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7841},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7967},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7497},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7373},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7761},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7737},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7755},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7832},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7928},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7647},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7098},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7194},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7304},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6778},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6649},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7143},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7421},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7174},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7805},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.799},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8457},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8376},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8235},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7902},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8253},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8089},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7653},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7717},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7547},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7824},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7979},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7598},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7444},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7662},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7463},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6835},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6942},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7281},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7227},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6571},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7007},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7102},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7615},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7575},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7689},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.765},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8108},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.8235},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7935},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7522},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7578},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7606},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7568},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.7191},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6745},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6853},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6518},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6577},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.633},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6449},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6504},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6297},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6258},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5961},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5903},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6036},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6147},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5964},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6086},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5956},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5733},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5719},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5655},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5543},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5488},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5309},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5187},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5019},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5081},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4956},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4989},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5109},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4815},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4895},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4909},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4801},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4993},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5043},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4837},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.475},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4796},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4461},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4181},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4054},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4294},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4453},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4389},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4449},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4248},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4533},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.453},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4452},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4651},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4526},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4543},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4241},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4025},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3995},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4177},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3915},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3896},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4056},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4008},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4165},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4287},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4383},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4244},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4275},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4279},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4555},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4606},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4611},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4368},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4631},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4546},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4671},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4279},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4077},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3938},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4067},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.395},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4237},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3969},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4009},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3697},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3682},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3676},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3874},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4012},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3907},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3918},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3494},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3264},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3196},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4605},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4841},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4801},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4811},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4788},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4894},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4914},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.483},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4972},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5086},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5473},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5677},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.592},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.59},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5861},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5631},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5957},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5796},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5762},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5859},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5966},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5455},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5278},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5074},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5202},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5877},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6074},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5891},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.6025},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5922},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5395},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5292},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4909},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5203},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5064},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4936},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.5145},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4949},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.504},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4954},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.49},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4484},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4434},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4706},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4356},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4424},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4435},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4272},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4139},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4058},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4082},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.412},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3701},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3699},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3775},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3709},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3705},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3432},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3447},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3554},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3751},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.402},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4084},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4113},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3971},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4087},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3997},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4027},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.39},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3883},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3775},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3889},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4115},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4338},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4262},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4206},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4069},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4162},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4011},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3907},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.404},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4103},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3964},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3783},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3807},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3564},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3639},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3667},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3899},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3891},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3744},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3527},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3753},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3982},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4275},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4285},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4464},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.405},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.4054},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3866},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3854},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3559},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3371},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3513},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3391},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3415},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3519},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3524},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3393},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3574},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3541},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3545},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3456},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3015},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3003},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3008},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3152},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2887},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3305},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3368},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3996},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3331},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2715},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.236},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2036},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1986},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1567},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1625},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1646},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1562},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1636},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1659},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1699},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.173},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1837},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1931},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2041},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1969},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1985},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1962},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2207},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1886},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1907},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1989},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1912},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1895},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1976},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.1985},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2149},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2069},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2175},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.224},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2357},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2332},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2395},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2416},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2433},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2411},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2329},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2587},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2741},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2753},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2472},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.254},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2599},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2305},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2414},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2624},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2931},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3025},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3046},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2991},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.315},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3079},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.312},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3222},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3088},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3165},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.2974},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.317},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3093},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3223},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3291},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.339},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3382},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3383},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3287},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3379},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3152},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3204},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3525},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3551},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3725},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3758},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3758},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3726},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3784},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3784},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3773},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014336,"lxr_nv_fc":1.3607}],"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48686,"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"}}