window.pageData = {"fund":{"_id":3000000001045,"stockCode":"001045","shortName":"华夏可转债增强债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":1045,"masterFundFlag":1,"status":"normal","inceptionDate":"2016-09-26T16:00:00.000Z","name":"华夏可转债增强债券型证券投资基金","exchange":"jj","followedNum":46,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏可转债增强债券","pinyin":"hxkzzzqzqxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"柳万军","stockType":"fund_manager","stockCode":"db20245951","exchange":"fm","tickerId":122310140310}],"hotMetrics":{"fss":{"stockId":3000000001045,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.2426,"f_ins_h_s_r_c_hy":0.048000000000000015,"f_ind_h_s_r":0.7574,"f_ind_h_s_r_c_hy":-0.048000000000000154,"f_h_a":28420,"f_h_s_a":28305,"f_ind_h_s_r_c_1y":0.4380000000000001,"f_ins_h_s_r_c_1y":-0.43799999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001045,"type":"fpr","f_p_r_fys_ssc":7443,"f_p_r_fys_ssrp":0,"f_p_r_m1_ssc":7638,"f_p_r_m1_ssrp":0,"f_p_r_m3_ssc":7522,"f_p_r_m3_ssrp":0,"f_p_r_m6_ssc":7380,"f_p_r_m6_ssrp":0,"f_p_r_y1_ssc":6923,"f_p_r_y1_ssrp":0,"f_p_r_y2_ssc":6015,"f_p_r_y2_ssrp":0,"f_p_r_y3_ssc":4961,"f_p_r_y3_ssrp":0.0006048387096774194,"f_p_r_y5_ssc":3394,"f_p_r_y5_ssrp":0.014146772767462422,"f_cagr_p_r_fs_ssc":7340,"f_cagr_p_r_fs_ssrp":0.021392560294318026},"fp":{"stockId":3000000001045,"type":"fp","f_p_r_fys":0.360783428345655,"f_p_r_m1":0.1799628034455747,"f_p_r_m3":0.3331674408316734,"f_p_r_m6":0.40462596131437745,"f_p_r_y1":0.8103927310955914,"f_p_r_y3":0.6800696864111497,"f_p_r_y5":0.49838408949658697,"f_cagr_p_r_fs":0.09470064377369569,"f_p_r_d1":0.0012842465753424293,"f_p_r_y2":0.9870600840682426,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2016-09-26T16:00:00.000Z"},"ff":{"stockId":3000000001045,"type":"ff","f_m_f":15744380,"f_m_f_r":0.007,"f_c_f":4498394,"f_c_f_r":0.002,"f_m_a_c_f":20242774,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000001045,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":2.4109,"f_nv_cr":0.011877780575841435},"f_as":{"stockId":3000000001045,"type":"f_as","f_tas":961382421.9628999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012887,"name":"华夏可转债增强债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012887","tickerId":12887,"shortName":"华夏可转债增强债券C","currency":"CNY","__csrcFundId":798,"lastUpdated":"2024-05-16T10:29:31.134Z","inceptionDate":"2021-07-06T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxkzzzqzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":688372,"holdings":401596,"marketCap":51323968,"netValueRatio":0.016,"quarterlyChange":0.1715097625813553,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":688012,"holdings":144636,"marketCap":44313577,"netValueRatio":0.0138,"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":3000000001045,"stockId":600259,"holdings":512100,"marketCap":40230576,"netValueRatio":0.0126,"quarterlyChange":0.3963739779594726,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":300223,"holdings":361097,"marketCap":37662417,"netValueRatio":0.0118,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":2463,"holdings":385200,"marketCap":29263644,"netValueRatio":0.0091,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":792,"holdings":762500,"marketCap":28212500,"netValueRatio":0.0088,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":688548,"holdings":1195955,"marketCap":26609998,"netValueRatio":0.0083,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":688020,"holdings":302798,"marketCap":24593253,"netValueRatio":0.0077,"quarterlyChange":0.1940605704204641,"stock":{"stockCode":"688020","exchange":"sh","stockType":"company","tickerId":688020,"name":"方邦股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":300395,"holdings":259500,"marketCap":23718300,"netValueRatio":0.0074,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockId":2371,"holdings":51334,"marketCap":22946298,"netValueRatio":0.0072,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69e8f8bf1398d79843fff825","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockCode":"113052","stockName":"兴业转债","holdings":2397050,"marketCap":286924258,"netValueRatio":0.0897,"lastUpdated":"2026-04-22T16:35:11.568Z"},{"_id":"69e8f8bf1398d79843fff826","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockCode":"113042","stockName":"上银转债","holdings":2074610,"marketCap":256522684,"netValueRatio":0.0802,"lastUpdated":"2026-04-22T16:35:11.571Z"},{"_id":"69e8f8bf1398d79843fff827","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockCode":"019792","stockName":"25国债19","holdings":1228000,"marketCap":123727358,"netValueRatio":0.0387,"lastUpdated":"2026-04-22T16:35:11.575Z"},{"_id":"69e8f8bf1398d79843fff828","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockCode":"127110","stockName":"广核转债","holdings":701542,"marketCap":101791360,"netValueRatio":0.0318,"lastUpdated":"2026-04-22T16:35:11.578Z"},{"_id":"69e8f8bf1398d79843fff829","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001045,"stockCode":"118057","stockName":"甬矽转债","holdings":622050,"marketCap":99597857,"netValueRatio":0.0311,"lastUpdated":"2026-04-22T16:35:11.581Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9577155241365535,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.4109},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.3826},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.3329},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.2796},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1575},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1502},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.128},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1528},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0659},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.12},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1658},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1391},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1264},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0718},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1313},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.2009},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1308},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1692},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1729},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.103},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0415},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.1044},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0854},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0432},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0212},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0533},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0967},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0638},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0737},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0436},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0497},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.012},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9598},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9436},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9295},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9541},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9276},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9434},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9697},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9179},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9144},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9182},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8915},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8531},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8642},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.831},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8349},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8368},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8338},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7353},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7238},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7147},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7496},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6943},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7473},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7582},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7415},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7778},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7508},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7017},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.747},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7595},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8084},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7723},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8293},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8242},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8607},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.898},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9094},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8659},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.889},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8956},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8881},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.894},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.985},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9913},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9998},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0065},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0003},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9799},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9969},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9622},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9694},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9799},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9203},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9092},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9414},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9607},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8751},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9563},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0018},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0454},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0237},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0068},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.058},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.029},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0161},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9819},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0081},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":2.0011},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9697},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9506},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9416},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9693},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9306},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.9068},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.891},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8662},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.8213},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7717},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7734},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7693},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7733},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7794},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7661},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7464},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7468},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7249},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7164},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7208},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6955},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7181},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7282},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7064},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7184},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7064},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7259},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7065},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6839},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6779},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6838},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6987},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6895},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6724},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6832},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6945},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.687},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6782},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7085},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7189},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7149},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7166},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.721},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7507},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7246},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7305},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7404},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7354},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7086},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.696},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7132},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7179},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7327},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7563},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7297},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7379},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7231},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6872},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6897},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6973},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6615},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6614},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7011},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7242},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7014},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7408},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7375},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7775},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7531},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7291},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7004},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.7116},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.703},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6536},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6601},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6524},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6671},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6753},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6528},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6513},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6574},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6421},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5952},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.604},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6286},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6177},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.558},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5967},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5991},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6271},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6341},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6435},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6164},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6596},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6692},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.6504},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5972},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5936},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5697},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5701},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5429},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5149},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5189},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.5006},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4904},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4794},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4865},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4847},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4683},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4598},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4393},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4412},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4616},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4731},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4592},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4679},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.455},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4373},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4373},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4248},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4093},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3914},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3868},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3922},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3977},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.391},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3855},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3941},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3755},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3809},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3808},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3718},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3821},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3773},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3646},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3581},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3653},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3432},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3273},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3201},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3229},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3317},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.333},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3364},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3343},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3446},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3475},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.342},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3531},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3472},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3478},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3393},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.332},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3266},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3316},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3183},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3203},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3311},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3312},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3369},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3469},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3452},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3414},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.335},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3324},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3452},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3459},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3478},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3404},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3531},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3486},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3486},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3301},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3292},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3276},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.34},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3417},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3456},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3424},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3389},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3312},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3369},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3329},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3346},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3433},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.338},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3322},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3138},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2834},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2664},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.353},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3585},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3572},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.349},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3592},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.371},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3627},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3593},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3618},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3647},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.389},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3941},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4017},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4012},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4004},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.38},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3986},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4034},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.4016},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3995},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3775},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3675},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3578},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3676},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3969},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3967},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3797},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3774},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3779},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3531},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3507},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3319},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3455},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3452},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3446},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3522},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3394},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.352},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3466},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3364},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3133},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3111},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3217},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3139},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3166},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.327},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3199},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3159},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3055},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3133},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3164},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2904},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2961},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.299},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2949},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2986},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2786},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2801},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2918},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3184},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3381},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3351},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3311},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3295},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3317},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.321},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3301},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3198},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3196},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3088},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3157},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3324},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3531},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3405},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3375},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3253},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3339},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3225},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3183},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3299},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3337},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3238},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3086},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3111},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2892},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.293},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2945},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3191},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3176},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3089},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2924},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3018},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3248},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3528},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3509},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3679},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3425},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3439},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3213},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3199},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2915},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.274},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2778},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2697},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2752},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2881},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2864},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2763},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.288},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2887},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2922},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2782},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2321},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2383},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2321},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2439},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2153},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2469},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2501},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.3108},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.2372},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1581},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1176},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0813},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0725},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0378},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0437},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.049},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0426},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0459},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.053},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0589},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0595},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.064},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0732},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0824},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0756},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0778},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0736},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0959},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0735},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0665},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0661},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0733},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0661},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0681},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0746},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0783},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0946},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.0896},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1026},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1055},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1157},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1146},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1197},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1214},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1224},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1253},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1206},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1434},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1565},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1581},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1305},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1314},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1366},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1188},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1285},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1461},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1776},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1847},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1768},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1705},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1786},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.171},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1751},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1736},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1644},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1661},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1492},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1611},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1572},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1689},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1734},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1856},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1786},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1786},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1723},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1807},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.162},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1684},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001045,"lxr_nv_fc":1.1927}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48776,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}