window.pageData = {"fund":{"_id":3000000019180,"name":"光大保德信动态优选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019180","tickerId":19180,"shortName":"光大保德信动态优选灵活配置混合C","currency":"CNY","fundCollectionId":4000050360000,"inceptionDate":"2023-09-07T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gdbdxdtyxlhpzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"managers":[{"name":"房雷","stockType":"fund_manager","stockCode":"db20515261","exchange":"fm","tickerId":612160050}],"hotMetrics":{"fss":{"stockId":3000000019180,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9972,"f_ind_h_s_r":0.0028000000000000004,"f_h_a":17,"f_h_s_a":6713,"f_ind_h_s_r_c_hy":-0.5128,"f_ins_h_s_r_c_hy":0.5127999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.08800000000000001,"f_ins_h_s_r_c_1y":0.08799999999999997},"fpr":{"stockId":3000000019180,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.24832589285714285,"f_p_r_m1_ssc":9317,"f_p_r_m1_ssrp":0.13224559896951482,"f_p_r_m3_ssc":9174,"f_p_r_m3_ssrp":0.1681020385915186,"f_p_r_m6_ssc":8941,"f_p_r_m6_ssrp":0.24753914988814318,"f_p_r_y1_ssc":8435,"f_p_r_y1_ssrp":0.27649988143229787,"f_cagr_p_r_fs_ssc":9266,"f_cagr_p_r_fs_ssrp":0.10814894765245547,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.158549089976929},"fp":{"stockId":3000000019180,"type":"fp","f_p_r_d1":-0.015296367112810683,"f_cagr_p_r_fs":0.22606802675989157,"f_p_r_m1":0.17548278757346725,"f_p_r_m3":0.4314928425357871,"f_p_r_fys":0.2979131175468479,"f_p_r_m6":0.29444585187219063,"f_p_r_y1":0.5852373954770669,"last_data_date":"2026-06-29T16:00:00.000Z","f_p_r_y2":1.2749024908489361,"f_i_d":"2023-09-07T16:00:00.000Z"},"ff":{"stockId":3000000019180,"type":"ff","f_m_f":788822,"f_m_f_r":0.012,"f_c_f":131470,"f_c_f_r":0.002,"f_m_a_c_f":920292,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019180,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":1.4,"f_nv_cr":0.04399701715137949},"f_as":{"stockId":3000000019180,"type":"f_as","f_tas":35685500.985,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000360011,"stockCode":"360011","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2009-09-01T16:00:00.000Z","setUpScale":733045000,"market":"a","tickerId":360011,"custody":"中国建设银行股份有限公司","name":"光大保德信动态优选灵活配置混合型证券投资基金","shortName":"光大保德信动态优选灵活配置混合(360011)","fundSecondLevel":"hybrid","__csrcFundId":2860,"fundStatus":"normal","lastUpdated":"2026-05-01T07:15:19.710Z","masterFundFlag":1,"inceptionDate":"2009-10-27T16:00:00.000Z","fundCollectionId":4000050360000,"currency":"CNY","masterFundShortName":"光大保德信动态优选灵活配置混合","pinyin":"gdbdxdtyxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":688235,"holdings":55016,"marketCap":12851187,"netValueRatio":0.0664,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":300454,"holdings":125300,"marketCap":12745516,"netValueRatio":0.0658,"quarterlyChange":-0.11670718999652674,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":688256,"holdings":12587,"marketCap":12373021,"netValueRatio":0.0639,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":688536,"holdings":69163,"marketCap":11891194,"netValueRatio":0.0614,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":688041,"holdings":55697,"marketCap":11710851,"netValueRatio":0.0605,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":688012,"holdings":36137,"marketCap":11071654,"netValueRatio":0.0572,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":603893,"holdings":65900,"marketCap":10031957,"netValueRatio":0.0518,"quarterlyChange":-0.14471081361326366,"stock":{"stockCode":"603893","tickerId":603893,"exchange":"sh","stockType":"company","name":"瑞芯微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":688506,"holdings":29397,"marketCap":8172366,"netValueRatio":0.0422,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":2294,"holdings":124200,"marketCap":7614702,"netValueRatio":0.0393,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockId":2230,"holdings":162500,"marketCap":7509125,"netValueRatio":0.0388,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}}],"bondHoldings":[{"_id":"69e8fc9f1398d79843004973","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockCode":"019792","stockName":"25国债19","holdings":154000,"marketCap":15516297,"netValueRatio":0.0801,"lastUpdated":"2026-04-22T16:51:43.776Z"},{"_id":"69e8fc9f1398d79843004974","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockCode":"019785","stockName":"25国债13","holdings":152000,"marketCap":15344545,"netValueRatio":0.0792,"lastUpdated":"2026-04-22T16:51:43.782Z"},{"_id":"69e8fc9f1398d79843004975","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockCode":"113052","stockName":"兴业转债","holdings":19570,"marketCap":2342507,"netValueRatio":0.0121,"lastUpdated":"2026-04-22T16:51:43.785Z"},{"_id":"69e8fc9f1398d79843004976","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000360011,"stockCode":"113062","stockName":"常银转债","holdings":8430,"marketCap":1088683,"netValueRatio":0.0056,"lastUpdated":"2026-04-22T16:51:43.789Z"}]},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.4},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.341},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.306},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.328},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.297},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.257},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.275},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.28},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.244},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.216},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.22},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.177},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.166},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.177},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.183},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.155},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.184},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.198},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.194},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.174},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.16},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.191},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.228},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.23},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.256},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.273},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.229},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.22},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.248},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.231},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.199},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.193},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.177},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.215},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.198},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.188},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.148},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.164},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.153},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.121},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.075},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.077},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.084},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.059},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.047},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.062},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.044},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.056},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.055},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.055},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.047},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.038},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.028},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.025},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.014},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.02},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.974},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.968},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.976},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.995},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.963},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.978},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.982},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.968},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.978},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.962},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.95},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.98},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.993},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.012},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.003},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.02},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.02},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.035},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.043},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.056},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.038},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.043},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.038},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.027},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.036},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.076},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.093},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.092},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.092},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.095},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.121},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.134},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.117},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.124},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.111},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.092},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.097},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.13},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.12},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.163},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.174},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.191},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.196},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.176},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.198},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.199},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.179},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.154},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.174},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1884},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1827},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1904},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1769},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1894},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1518},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1258},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.122},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1181},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1133},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0787},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0815},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0604},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0517},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0527},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0401},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0305},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0295},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0199},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0209},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0305},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0141},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0305},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0507},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0401},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0604},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0546},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0584},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0507},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0498},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0372},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0498},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0681},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0594},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0536},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0565},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0449},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0421},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0257},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.043},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0575},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0632},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0613},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0575},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0844},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0652},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0661},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0719},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0806},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1056},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0787},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0902},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1143},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1172},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1008},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1143},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1095},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1047},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0912},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0565},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.069},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0681},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0478},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0392},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.069},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0767},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0546},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0941},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.095},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1499},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1538},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1287},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.122},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1567},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1441},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1191},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1432},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1153},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1422},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1374},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1403},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1258},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1181},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1047},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0661},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0604},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.07},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0623},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0401},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.096},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1191},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.121},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1191},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.1095},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0748},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0681},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0825},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0604},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0016},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0026},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.991},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0006},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9872},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9737},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9689},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9535},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.938},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9284},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9525},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9592},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9525},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9515},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9409},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.939},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9342},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9429},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9371},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9352},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9236},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9197},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9169},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9169},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9188},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9111},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9024},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8966},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8812},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8774},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8591},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8629},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8687},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8629},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8648},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8668},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8629},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8803},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8831},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8774},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8889},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8966},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8735},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8552},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8514},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8639},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8697},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8668},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8822},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8831},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8937},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.887},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8889},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9082},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8986},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9014},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8851},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8754},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8677},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8764},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8571},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.861},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8754},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8754},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8889},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8937},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9005},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8966},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9014},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8976},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.914},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9149},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.912},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9188},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9284},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9332},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9457},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.939},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9217},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9092},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9082},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9169},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9255},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9226},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9246},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9063},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.912},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8966},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8937},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8947},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8803},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8475},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8408},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8196},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8388},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.913},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9159},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9149},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.913},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9082},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.914},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9092},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9101},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9246},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9197},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9477},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9544},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.966},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9602},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.966},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9477},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9756},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9814},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.992},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0074},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0093},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9718},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9583},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9467},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9554},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0035},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0151},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0016},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0064},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":1.0151},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9602},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9535},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9255},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9467},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.939},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9226},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9429},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9294},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9352},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9284},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.9217},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8918},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8485},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.861},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8427},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8466},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8485},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8311},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8263},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8109},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8292},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8254},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7926},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7926},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7945},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7849},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7791},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.756},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7589},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7772},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8032},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8254},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8283},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.835},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8225},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8215},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8128},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8283},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8167},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.808},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7945},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8032},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8128},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8273},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8244},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8331},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8225},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8263},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8196},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.809},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8138},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8215},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8128},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7917},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7965},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7705},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7791},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7868},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.81},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7974},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.783},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7657},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7907},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8167},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8398},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8225},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8427},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8109},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.8138},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7955},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7878},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7608},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7425},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7618},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.757},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7618},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7618},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7608},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7589},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7618},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7676},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7811},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7714},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7185},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7088},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7233},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7387},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7194},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7541},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7743},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7974},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.7156},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6395},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.601},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5836},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5807},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5701},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5759},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5779},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5759},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5779},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5779},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5865},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5798},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.574},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5759},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5788},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5817},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5846},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5817},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5961},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5836},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5817},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5836},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5875},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5904},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5942},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.599},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5952},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.601},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.599},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5971},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5933},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5981},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5971},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5981},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5961},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.5961},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6019},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.599},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6154},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.626},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6299},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6125},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6125},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6183},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6164},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6212},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6231},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6414},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6405},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6299},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6299},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6347},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6164},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6144},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6144},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6144},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6144},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.601},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6029},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.601},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6067},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019180,"lxr_nv_fc":0.6067}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48862,"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"}}