window.pageData = {"fund":{"_id":3000000050116,"name":"博时宏观回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"050116","tickerId":50116,"shortName":"博时宏观回报债券C","exchange":"jj","inceptionDate":"2010-07-26T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshghbzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"罗霄","stockType":"fund_manager","stockCode":"db20884819","exchange":"fm","tickerId":1224225130},{"name":"史霄鸣","stockType":"fund_manager","stockCode":"j101019685","exchange":"fm","tickerId":192413245470}],"hotMetrics":{"fss":{"stockId":3000000050116,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":25325,"f_h_s_a":2106,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000050116,"type":"fpr","f_p_r_fys_ssc":7447,"f_p_r_fys_ssrp":0.041901692183722805,"f_p_r_m1_ssc":7638,"f_p_r_m1_ssrp":0.041508445724761034,"f_p_r_m3_ssc":7524,"f_p_r_m3_ssrp":0.037883822942974876,"f_p_r_m6_ssc":7383,"f_p_r_m6_ssrp":0.04091032240585207,"f_p_r_y1_ssc":6922,"f_p_r_y1_ssrp":0.05808409189423494,"f_p_r_y2_ssc":6011,"f_p_r_y2_ssrp":0.07371048252911813,"f_p_r_y3_ssc":4961,"f_p_r_y3_ssrp":0.16088709677419355,"f_p_r_y5_ssc":3388,"f_p_r_y5_ssrp":0.7685267198110423,"f_p_r_y10_ssc":723,"f_p_r_y10_ssrp":0.3047091412742382,"f_cagr_p_r_fs_ssc":7329,"f_cagr_p_r_fs_ssrp":0.25846069868995636},"fp":{"stockId":3000000050116,"type":"fp","f_p_r_fys":0.04692101740294463,"f_p_r_m1":0.01046579236384737,"f_p_r_m3":0.03268189621022022,"f_p_r_m6":0.06127018591396349,"f_p_r_y1":0.09385271697321373,"f_p_r_y3":0.12290903869624459,"f_p_r_y5":0.13258508327298868,"f_p_r_y10":0.48471024224225157,"f_cagr_p_r_fs":0.03625940221239432,"f_p_r_d1":-0.0011174745076126813,"f_p_r_y2":0.1306202110741641,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2010-07-26T16:00:00.000Z"},"ff":{"stockId":3000000050116,"type":"ff","f_m_f":5963312,"f_m_f_r":0.007,"f_c_f":1703803,"f_c_f_r":0.002,"f_m_a_c_f":7667115,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000050116,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.5641,"f_nv_cr":0.0030783043673443533},"f_as":{"stockId":3000000050116,"type":"f_as","f_tas":56853513.1296,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000050016,"__csrcFundId":2966,"stockCode":"050016","shortName":"博时宏观回报债券(050016)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":50016,"masterFundFlag":1,"lastUpdated":"2026-05-01T05:33:28.667Z","status":"normal","inceptionDate":"2010-07-26T16:00:00.000Z","name":"博时宏观回报债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时宏观回报债券","pinyin":"bshghbzqxzqtzjj"},{"_id":3000000023309,"name":"博时宏观回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023309","tickerId":23309,"shortName":"博时宏观回报债券E","currency":"CNY","__csrcFundId":2966,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-03T08:24:26.642Z","inceptionDate":"2025-02-18T16:00:00.000Z","pinyin":"bshghbzqxzqtzjj","fundCollectionId":4000050050000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":300750,"holdings":2100,"marketCap":843570,"netValueRatio":0.006,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601077,"holdings":117800,"marketCap":830490,"netValueRatio":0.0059,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":605196,"holdings":16400,"marketCap":772112,"netValueRatio":0.0054,"quarterlyChange":0.35521013241220367,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601899,"holdings":20400,"marketCap":667488,"netValueRatio":0.0047,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":603268,"holdings":5500,"marketCap":617100,"netValueRatio":0.0044,"quarterlyChange":0.3456464379947224,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"松发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":2353,"holdings":6000,"marketCap":580800,"netValueRatio":0.0041,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":300274,"holdings":3400,"marketCap":512584,"netValueRatio":0.0036,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601009,"holdings":43200,"marketCap":492048,"netValueRatio":0.0035,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601100,"holdings":5000,"marketCap":480000,"netValueRatio":0.0034,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":603606,"holdings":7900,"marketCap":478266,"netValueRatio":0.0034,"quarterlyChange":0.013221757322175787,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}}],"bondHoldings":[{"_id":"69e8fc2d1398d7984300449e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"019787","stockName":"25国债15","holdings":140000,"marketCap":14166726,"netValueRatio":0.1,"lastUpdated":"2026-04-22T16:49:49.536Z"},{"_id":"69e8fc2d1398d7984300449f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"230023","stockName":"23附息国债23","holdings":100000,"marketCap":11485461,"netValueRatio":0.081,"lastUpdated":"2026-04-22T16:49:49.539Z"},{"_id":"69e8fc2d1398d798430044a0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"241167","stockName":"24长轨02","holdings":100000,"marketCap":10198648,"netValueRatio":0.072,"lastUpdated":"2026-04-22T16:49:49.542Z"},{"_id":"69e8fc2d1398d798430044a1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"148934","stockName":"24山证04","holdings":100000,"marketCap":10172863,"netValueRatio":0.0718,"lastUpdated":"2026-04-22T16:49:49.545Z"},{"_id":"69e8fc2d1398d798430044a2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"019790","stockName":"25国债17","holdings":100000,"marketCap":10105115,"netValueRatio":0.0713,"lastUpdated":"2026-04-22T16:49:49.548Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5641},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5593},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5448},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5433},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5446},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5529},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5444},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.552},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.563},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5594},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5553},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5482},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5531},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.559},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5547},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5578},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.558},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5526},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5451},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5546},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5514},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5482},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5479},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5524},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5618},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5547},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5542},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5488},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5511},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5484},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5415},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5403},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5334},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5346},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.535},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5381},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5394},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5331},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5295},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.53},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5262},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5179},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5192},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.516},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5167},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5122},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5124},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5024},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5017},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5027},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5047},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5016},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5065},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5041},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5043},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5069},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5034},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4993},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5039},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5047},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5113},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.509},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5146},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5195},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5239},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5257},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5248},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5213},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5272},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5279},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5244},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5257},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5349},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5306},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5301},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5299},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5254},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5218},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5285},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.526},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5246},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5236},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5162},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5149},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.521},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5228},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5146},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5284},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5335},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5362},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5302},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5303},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5331},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5276},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5243},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5207},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5223},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5179},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5192},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5181},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5163},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5176},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5112},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5061},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5068},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.508},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.501},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.494},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4948},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4928},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4963},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4929},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4912},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4891},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4876},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4831},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4802},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4813},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4738},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4793},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4815},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4827},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4826},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4807},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.479},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4761},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4712},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4725},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4765},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4803},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4763},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4741},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4756},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.472},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4714},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.482},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4839},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4833},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4885},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4913},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4967},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4927},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4933},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4954},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4964},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4969},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4925},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.491},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4964},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4946},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4971},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5017},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4941},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4967},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4908},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4845},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.485},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4853},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4762},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4771},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.485},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4867},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4846},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4935},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4936},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.5047},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4999},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4976},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4947},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.499},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4957},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4919},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4924},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4877},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4916},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.496},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4898},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.488},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4857},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4851},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4738},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.474},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4793},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4767},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4661},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4764},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4746},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4833},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4795},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4772},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4713},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4806},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4802},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4715},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4649},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4661},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4671},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4675},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4622},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4547},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4606},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4516},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4525},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4526},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.454},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4548},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4534},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4512},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4505},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4496},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4502},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4514},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.45},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4449},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4429},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4411},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4433},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4433},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4421},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4413},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4354},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4372},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4359},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4374},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4399},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4409},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4405},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4361},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4354},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4337},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4316},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4339},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4303},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.427},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4288},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4312},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.429},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4279},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4264},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4276},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4321},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4292},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4299},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4275},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4297},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.428},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4241},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4275},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4253},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4256},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4259},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4233},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4211},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.421},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4212},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.422},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4248},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4254},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4263},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4269},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4282},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4263},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.424},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4247},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4281},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4272},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4282},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.426},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4284},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4246},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4255},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4217},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4206},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4185},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4191},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4179},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.419},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4177},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4174},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4156},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4177},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4192},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4196},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4222},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4188},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4126},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4086},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4026},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4041},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4189},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4193},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.417},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4199},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4219},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4211},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4205},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4206},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4196},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.425},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4247},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.426},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4251},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4272},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.423},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4278},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4271},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4302},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4318},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.434},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4317},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4283},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4268},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4295},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4403},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.443},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.438},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4394},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4437},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.439},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4392},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4331},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4387},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.438},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4384},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4434},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4408},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4401},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4396},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4359},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.43},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4311},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4345},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4303},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4337},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4343},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4298},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4269},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4254},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4274},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4306},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4229},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4267},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4293},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4284},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.428},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4225},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4225},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4266},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4304},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4341},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4346},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4343},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.431},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4331},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4307},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4348},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4304},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4298},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4293},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4334},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4369},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4409},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4381},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4366},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.43},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4305},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4284},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4253},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4272},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4309},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4244},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4176},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4182},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4098},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4119},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4115},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4192},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4174},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4135},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4074},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4148},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4232},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4314},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4326},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4371},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4275},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4288},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4241},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4233},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4124},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4072},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4099},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4041},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4029},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4066},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4061},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4036},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4073},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4097},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4101},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4069},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3938},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3932},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3949},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4012},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3897},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3983},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3968},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.4139},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3987},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3806},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.377},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3726},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3704},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3637},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3639},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3639},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3639},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3618},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3604},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3606},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3601},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3586},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3605},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3625},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3626},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3643},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3646},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3659},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3634},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3644},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3645},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3673},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.369},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3695},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3698},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3697},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3718},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3696},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3695},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3691},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3694},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3678},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3704},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3701},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.372},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3711},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3707},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3758},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3793},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3794},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3771},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3788},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3778},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3761},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3791},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3794},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3841},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3856},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3875},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3878},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3936},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.391},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3885},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3906},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3891},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.391},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3854},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3856},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3864},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3864},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3876},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.389},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3858},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3858},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3803},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3816},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3797},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.382},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3848},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3855},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.386},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000050116,"lxr_nv_fc":1.3864}],"indexCandlestickList":[{"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},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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"}}