window.pageData = {"fund":{"_id":3000000019008,"stockCode":"019008","masterFundShortName":"东方红远见领航混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19008,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方红远见领航混合发起A","fundCollectionId":4000050870000,"name":"东方红远见领航混合型发起式证券投资基金","setUpAssetScale":186129495.24,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":186129495.24,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"dfhyjlhhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"周杨","stockType":"fund_manager","stockCode":"8801616325","exchange":"fm","tickerId":2625191050}],"hotMetrics":{"fss":{"stockId":3000000019008,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.11599999999999999,"f_ind_h_s_r":0.884,"f_h_a":547,"f_h_s_a":190221,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.029199999999999893,"f_ins_h_s_r_c_hy":0.02919999999999999,"f_ind_h_s_r_c_1y":-0.05149999999999999,"f_ins_h_s_r_c_1y":0.05149999999999999},"fpr":{"stockId":3000000019008,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.8088169642857143,"f_p_r_m1_ssc":9310,"f_p_r_m1_ssrp":0.8641100010742292,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.8304252998909487,"f_p_r_m6_ssc":8941,"f_p_r_m6_ssrp":0.8086129753914989,"f_p_r_y1_ssc":8431,"f_p_r_y1_ssrp":0.5539739027283511,"f_cagr_p_r_fs_ssc":9244,"f_cagr_p_r_fs_ssrp":0.502217894622958,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.5813893873365804},"fp":{"stockId":3000000019008,"type":"fp","f_cagr_p_r_fs":0.056428810789570516,"f_p_r_d1":0.001092570520460967,"f_p_r_m1":-0.06184477854530657,"f_p_r_fys":-0.058401305057096176,"f_p_r_m3":-0.06601941747572804,"f_p_r_m6":-0.058401305057096176,"f_p_r_y1":0.16113458056729035,"last_data_date":"2026-06-28T16:00:00.000Z","f_p_r_y2":0.2872435325602143,"f_i_d":"2023-11-16T16:00:00.000Z"},"ff":{"stockId":3000000019008,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-26T16:00:00.000Z","f_c_f":306257,"f_m_a_c_f":2143802,"f_m_f":1837545,"f_c_fr":0.002,"f_fr_d":"2025-09-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019008,"type":"f_nlacan","f_nv_d":"2026-06-28T16:00:00.000Z","f_nv":1.1544,"f_nv_cr":0.0037388053212765726},"f_as":{"stockId":3000000019008,"type":"f_as","f_tas":52187742.423,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019009,"name":"东方红远见领航混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019009","tickerId":19009,"shortName":"东方红远见领航混合发起C","currency":"CNY","__csrcFundId":13150,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:25.704Z","inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050870000,"setUpAssetScale":184733348.74,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":184733348.74,"pinyin":"dfhyjlhhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":300415,"holdings":221400,"marketCap":5256036,"netValueRatio":0.0714,"quarterlyChange":-0.08902532617037617,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":603209,"holdings":196800,"marketCap":2924448,"netValueRatio":0.0397,"quarterlyChange":-0.019141914191418863,"stock":{"stockCode":"603209","tickerId":603209,"exchange":"sh","stockType":"company","name":"兴通股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":603678,"holdings":84400,"marketCap":2867912,"netValueRatio":0.0389,"quarterlyChange":-0.03793884484711174,"stock":{"stockCode":"603678","exchange":"sh","stockType":"company","tickerId":603678,"name":"火炬电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":768,"holdings":113800,"marketCap":2806308,"netValueRatio":0.0381,"quarterlyChange":-0.02836879432624151,"stock":{"stockCode":"000768","exchange":"sz","stockType":"company","tickerId":768,"name":"中航西飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":688636,"holdings":58471,"marketCap":2378600,"netValueRatio":0.0323,"quarterlyChange":-0.050420168067226934,"stock":{"stockCode":"688636","tickerId":688636,"exchange":"sh","stockType":"company","name":"智明达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":2683,"holdings":60000,"marketCap":2349600,"netValueRatio":0.0319,"quarterlyChange":-0.18075313807531423,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":300161,"holdings":83300,"marketCap":2293249,"netValueRatio":0.0311,"quarterlyChange":-0.05199724517906268,"stock":{"stockCode":"300161","exchange":"sz","stockType":"company","tickerId":300161,"name":"华中数控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":601163,"holdings":155800,"marketCap":2171852,"netValueRatio":0.0295,"quarterlyChange":-0.024492652204338716,"stock":{"stockCode":"601163","exchange":"sh","stockType":"company","tickerId":601163,"name":"三角轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":1000000000002533,"holdings":156400,"marketCap":2143211,"netValueRatio":0.0291,"quarterlyChange":-0.19502074688796633,"stock":{"exchange":"hk","stockType":"company","stockCode":"02533","tickerId":2533,"name":"黑芝麻智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019008,"stockId":300776,"holdings":29000,"marketCap":2115550,"netValueRatio":0.0287,"quarterlyChange":0.17396202124235605,"stock":{"stockCode":"300776","exchange":"sz","stockType":"company","tickerId":300776,"name":"帝尔激光"}}]},"netValueList":[{"date":"2026-06-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1544},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1501},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1755},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1836},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1933},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2103},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2132},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2194},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2186},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2221},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2044},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1846},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1819},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.203},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1976},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2375},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2391},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2419},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2405},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2387},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2305},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2605},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2667},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2899},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2927},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2932},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2767},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2904},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2932},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.285},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3013},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3082},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3391},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3364},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3401},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3357},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3164},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2942},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2824},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2799},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2691},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2821},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2779},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2894},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2969},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2944},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2983},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2958},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2916},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2819},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2802},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2698},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2665},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2578},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2674},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2247},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2204},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.232},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2456},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2258},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2375},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.236},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.226},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2398},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2277},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2054},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2551},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2725},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3058},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2987},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3156},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3155},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3358},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3545},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3484},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3112},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3258},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3177},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3078},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3155},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3582},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3693},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3624},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3576},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3416},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3327},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3342},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3237},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3261},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3195},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2928},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3002},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.307},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3074},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2807},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3105},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3175},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3372},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3311},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3562},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3318},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3292},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3221},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3295},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3212},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3107},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2994},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2988},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.3169},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2962},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.284},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2679},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.266},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2413},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.226},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2248},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.226},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2262},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2241},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2116},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1971},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2005},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1943},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1736},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1725},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1607},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1786},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1855},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1759},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.188},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1866},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1934},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1921},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1824},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1731},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.179},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1868},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1858},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1751},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1765},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1776},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1676},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1444},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1749},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1909},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1934},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2052},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2053},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2152},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2081},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2174},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.218},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2119},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.217},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2046},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2036},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2171},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2123},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2156},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2328},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2191},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.221},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2099},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1949},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1946},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2035},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.188},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1806},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.218},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2218},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2044},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.225},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2233},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2313},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.2087},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1899},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1812},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1829},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1863},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1754},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1834},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1862},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1785},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1857},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1737},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1689},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1739},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1765},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1599},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1598},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.17},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1555},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.129},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1467},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1736},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1823},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1773},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1702},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1666},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1893},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1827},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1708},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1542},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1527},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1474},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.152},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1448},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1236},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1301},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.121},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1177},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1066},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1068},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.1116},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.095},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0849},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0782},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0749},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0925},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0916},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0804},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.077},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0773},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0587},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0635},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0573},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0476},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0452},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0365},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0322},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0279},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0251},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0185},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0136},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0154},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0034},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.002},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0109},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0102},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0045},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0031},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9942},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.987},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9885},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9791},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.97},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9587},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9582},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9736},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9777},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9779},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9768},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9838},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9862},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9801},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9848},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9732},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9751},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9724},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9677},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9664},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9782},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.958},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9579},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9617},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9637},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9699},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9761},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9754},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9721},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9742},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9747},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9873},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9804},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9832},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9634},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9725},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9599},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9531},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9375},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.929},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9381},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9317},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9406},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9243},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.918},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9108},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9115},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.909},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9239},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9274},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.915},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9088},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8874},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8745},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8626},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.963},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9769},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9829},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9754},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.988},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9996},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0003},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9989},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0079},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0097},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.023},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0254},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0268},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0187},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.016},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.002},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0094},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0101},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0079},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0068},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0059},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9981},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9971},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9938},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9845},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":1.0029},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9981},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9846},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9882},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9926},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9908},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.992},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9732},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9716},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9704},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9654},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9732},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9717},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9788},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9766},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9673},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9514},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9515},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9515},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9404},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9422},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9481},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9503},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9471},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9381},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.938},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9456},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.919},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9233},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9329},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.928},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9333},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.928},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9311},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9457},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9685},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9785},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9776},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9741},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9692},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9715},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9612},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9698},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9705},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9714},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9662},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9748},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9814},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9986},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9909},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9847},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.979},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9716},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9627},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9619},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9716},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9697},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9621},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.948},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9538},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9401},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9439},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9431},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9698},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9728},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9656},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.95},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9562},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9675},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9885},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.986},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9956},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9913},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9943},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.976},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9794},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9613},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9444},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9489},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9463},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9411},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9526},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9429},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9322},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9388},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9336},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.927},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9208},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9012},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9082},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9088},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9259},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9113},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9342},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9251},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9711},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.9343},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8769},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.848},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8279},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8202},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.7988},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.7996},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8021},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.7955},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.794},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8004},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.802},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.7993},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8052},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8133},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8102},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8115},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8069},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8188},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8127},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8022},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.803},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8088},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8066},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.81},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8198},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8217},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8343},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8268},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8339},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.829},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.837},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8353},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8363},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8427},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8444},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8463},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8322},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8486},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8596},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8627},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8321},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8338},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8417},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8257},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8224},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8352},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8593},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8594},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.858},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8517},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8555},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8517},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8632},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8696},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8451},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8436},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8377},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8631},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8596},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8775},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8871},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019008,"lxr_nv_fc":0.8994}],"indexCandlestickList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48858,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}