window.pageData = {"fund":{"_id":3000000001172,"stockCode":"001172","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-06T16:00:00.000Z","setUpScale":772835000,"market":"a","tickerId":1172,"name":"鹏华弘泽灵活配置混合型证券投资基金","shortName":"鹏华弘泽混合A","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-04-13T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phhzlhpzhhxzqtzjj","masterFundShortName":"鹏华弘泽混合","managers":[{"name":"戴钢","stockType":"fund_manager","stockCode":"8801363914","exchange":"fm","tickerId":407116180},{"name":"李韵怡","stockType":"fund_manager","stockCode":"8801400121","exchange":"fm","tickerId":122525153250}],"fundCollection":{"name":"鹏华基金管理有限公司","stockType":"fund_collection","stockCode":"50060000","exchange":"jjgs","tickerId":50060000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000001172,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1224,"f_h_s_a":46383,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001172,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.36281001009987657,"f_p_r_m1_ssc":9440,"f_p_r_m1_ssrp":0.5825829007310096,"f_p_r_m3_ssc":9254,"f_p_r_m3_ssrp":0.3241110991029936,"f_p_r_m6_ssc":9051,"f_p_r_m6_ssrp":0.2853038674033149,"f_p_r_y1_ssc":8521,"f_p_r_y1_ssrp":0.39061032863849765,"f_p_r_y2_ssc":7844,"f_p_r_y2_ssrp":0.5394619405839602,"f_p_r_y3_ssc":7100,"f_p_r_y3_ssrp":0.47274263980842374,"f_p_r_y5_ssc":4792,"f_p_r_y5_ssrp":0.1527864746399499,"f_cagr_p_r_fs_ssc":9376,"f_cagr_p_r_fs_ssrp":0.4123733333333333,"f_p_r_y10_ssc":1501,"f_p_r_y10_ssrp":0.5373333333333333},"fp":{"stockId":3000000001172,"type":"fp","f_p_r_fys":0.05286198971215961,"f_p_r_m1":0.006802721088435382,"f_p_r_m3":-0.011762288766756779,"f_p_r_m6":0.01804328271337141,"f_p_r_y1":0.08718991919534291,"f_p_r_y3":0.25195210827693826,"f_p_r_y5":0.29667071033832104,"f_cagr_p_r_fs":0.059282163610284044,"f_p_r_d1":0.00410916896657465,"f_p_r_y2":0.3620274670819743,"last_data_date":"2026-08-24T16:00:00.000Z","f_p_r_y10":0.7879379239847566,"f_i_d":"2015-04-13T16:00:00.000Z"},"ff":{"stockId":3000000001172,"type":"ff","f_m_f":669111,"f_m_f_r":0.006,"f_c_f":223037,"f_c_f_r":0.002,"f_m_a_c_f":892148,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000001172,"type":"f_nlacan","f_nv_d":"2026-08-24T16:00:00.000Z","f_nv":1.924,"f_nv_cr":-0.0005194805194805863},"f_as":{"stockId":3000000001172,"type":"f_as","f_tas":74075609.75760001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001381,"stockCode":"001381","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-06T16:00:00.000Z","setUpScale":772835000,"market":"a","tickerId":1381,"name":"鹏华弘泽灵活配置混合型证券投资基金","shortName":"鹏华弘泽混合C","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-08-06T07:02:49.592Z","inceptionDate":"2015-05-26T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhzlhpzhhxzqtzjj","masterFundId":3000000001172,"__csrcFundId":3826}],"shareholdings":[{"stockId":3000000001172,"equityId":603061,"date":"2026-06-29T16:00:00.000Z","marketCap":6355594,"holdings":12655,"netValueRatio":0.0759,"quarterlyChange":1.5610105742047518,"stock":{"name":"金海通","exchange":"sh","stockType":"company","stockCode":"603061","tickerId":603061}},{"stockId":3000000001172,"equityId":300596,"date":"2026-06-29T16:00:00.000Z","marketCap":1800064,"holdings":34300,"netValueRatio":0.0215,"quarterlyChange":0.2671312741669183,"stock":{"stockCode":"300596","exchange":"sz","stockType":"company","tickerId":300596,"name":"利安隆"}},{"stockId":3000000001172,"equityId":600183,"date":"2026-06-29T16:00:00.000Z","marketCap":936360,"holdings":5400,"netValueRatio":0.0112,"quarterlyChange":2.164988332901221,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"stockId":3000000001172,"equityId":688256,"date":"2026-06-29T16:00:00.000Z","marketCap":788201,"holdings":494,"netValueRatio":0.0094,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000001172,"equityId":688347,"date":"2026-06-29T16:00:00.000Z","marketCap":709929,"holdings":2111,"netValueRatio":0.0085,"quarterlyChange":2.0351985559566796,"stock":{"name":"华虹宏力","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"stockId":3000000001172,"equityId":2371,"date":"2026-06-29T16:00:00.000Z","marketCap":619192,"holdings":700,"netValueRatio":0.0074,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"stockId":3000000001172,"equityId":300408,"date":"2026-06-29T16:00:00.000Z","marketCap":500700,"holdings":3000,"netValueRatio":0.006,"quarterlyChange":2.1008790906354853,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"stockId":3000000001172,"equityId":300285,"date":"2026-06-29T16:00:00.000Z","marketCap":484946,"holdings":4700,"netValueRatio":0.0058,"quarterlyChange":2.3740399217928343,"stock":{"stockCode":"300285","exchange":"sz","stockType":"company","tickerId":300285,"name":"国瓷材料"}},{"stockId":3000000001172,"equityId":811,"date":"2026-06-29T16:00:00.000Z","marketCap":432894,"holdings":7700,"netValueRatio":0.0052,"quarterlyChange":2.173544139937822,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}},{"stockId":3000000001172,"equityId":688796,"date":"2026-06-29T16:00:00.000Z","marketCap":374366,"holdings":3422,"netValueRatio":0.0045,"quarterlyChange":0.16506922257721035,"stock":{"name":"百奥赛图","exchange":"sh","stockType":"company","stockCode":"688796","tickerId":688796}}],"bondHoldings":[{"_id":"6a5dd89684efc9493b46e98e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","stockName":"25国债09","holdings":15000,"marketCap":1500636,"netValueRatio":0.0179,"lastUpdated":"2026-07-20T08:13:10.942Z","equityCode":"019778","stockId":3000000001172}],"lastFsMetrics":{"latestTurnoverRate":3.084780303111285,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"stockId":3000000001172,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.924},{"stockId":3000000001172,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.925},{"stockId":3000000001172,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.9378},{"stockId":3000000001172,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.9334},{"stockId":3000000001172,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.9234},{"stockId":3000000001172,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.9522},{"stockId":3000000001172,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.9518},{"stockId":3000000001172,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.9346},{"stockId":3000000001172,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.9345},{"stockId":3000000001172,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.9329},{"stockId":3000000001172,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.9278},{"stockId":3000000001172,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.9314},{"stockId":3000000001172,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.9313},{"stockId":3000000001172,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.9204},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.916},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9009},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8846},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8943},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8873},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9011},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9032},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9223},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.911},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9157},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9225},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9253},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.905},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9118},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.934},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9544},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9651},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9606},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9817},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":2.0012},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9808},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9887},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9942},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":2.0002},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9993},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":2.0288},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":2.0232},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":2.0002},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9838},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.989},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9784},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9594},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9639},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9616},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9494},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9399},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9378},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9201},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9198},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9184},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9179},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9019},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9162},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9294},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9283},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9253},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9219},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9304},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9413},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9333},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.939},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9469},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9392},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.932},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.951},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9323},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9231},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9249},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9268},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9397},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9336},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9234},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9037},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9106},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9042},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8954},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8891},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8899},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8826},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8779},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8735},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8782},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8762},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8728},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8724},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8731},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8624},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8669},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8551},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8558},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8552},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8501},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8343},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8364},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8397},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8276},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8382},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8329},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8273},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8302},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8201},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8119},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8296},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8324},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.844},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8404},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8473},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.847},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8557},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8645},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8765},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8658},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.876},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8702},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8557},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.859},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8861},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8934},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.896},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8899},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8793},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8796},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8864},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8793},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8853},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8838},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8737},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8811},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.884},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8832},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8671},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8946},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9015},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9102},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9041},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8865},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.9048},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8968},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8979},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.887},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8895},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8816},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8702},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8648},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8631},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8754},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8695},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8614},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8627},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.855},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.844},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8274},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.831},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8295},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8304},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8327},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8292},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8253},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8244},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8154},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8147},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8162},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8059},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8148},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8191},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8111},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8173},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8144},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8194},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8118},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8064},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.802},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7963},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8005},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7986},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7932},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7876},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7894},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7833},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7779},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7944},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.801},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8044},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8106},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8126},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8225},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8121},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8154},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8205},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8294},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8276},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8091},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8044},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8193},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.821},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8283},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8403},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8311},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8352},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8217},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8087},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8121},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8127},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8026},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7973},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8165},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.818},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8005},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8332},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8361},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8565},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8487},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8472},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8379},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8372},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.843},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8237},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.812},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8061},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.8114},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.819},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7957},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7842},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7827},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7847},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7675},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7717},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7787},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7655},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7433},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7616},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7622},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7781},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7828},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7847},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.773},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7809},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7697},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.771},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7659},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7699},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7618},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7544},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.74},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7397},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7451},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7398},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7374},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7363},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7372},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7379},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7296},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7232},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7098},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6972},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7018},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7062},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7027},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7018},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6959},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6947},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7042},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.7035},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6876},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6898},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6902},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6674},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6737},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6688},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6692},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6643},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6676},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6536},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6551},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6678},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6608},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.672},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.659},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6422},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.638},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6448},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6327},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6111},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5997},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6122},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6223},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6252},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6292},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.622},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.648},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6424},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6432},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6563},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6373},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6553},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6336},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6205},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6231},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6454},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6162},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6191},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.639},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6189},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6089},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6177},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6301},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5957},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5785},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.602},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5948},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.587},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.572},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5869},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5816},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5735},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5372},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5253},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5141},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5271},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5284},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.533},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5196},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5179},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4945},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5045},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5014},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5169},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.518},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5151},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4939},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4536},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.429},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4346},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5695},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6071},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6011},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5994},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6151},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6376},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6367},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.632},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6314},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6299},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6507},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6583},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6593},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6436},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6354},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6202},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6366},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6381},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6372},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6305},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.622},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5969},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5872},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5756},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.583},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6179},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6273},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6002},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.601},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6064},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5877},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5644},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5361},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5623},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5506},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5457},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5657},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5563},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5557},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5476},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5323},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5071},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5172},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.53},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5141},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5189},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5286},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5229},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5148},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5056},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5102},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5112},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4645},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4659},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4885},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4921},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4983},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4768},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4801},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5109},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5255},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5349},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5327},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.529},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.52},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5292},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.511},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5395},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.537},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5369},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5376},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5741},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5817},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6059},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6029},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5915},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5779},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5839},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5736},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.559},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5768},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5792},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5678},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5556},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5563},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5504},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5539},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5443},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5962},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.596},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5788},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5578},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5639},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5831},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6173},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6208},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6373},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6155},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6229},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5884},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5865},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5587},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5479},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5565},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5576},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5706},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5919},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5685},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5471},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5566},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5716},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5429},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5286},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4902},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.492},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4913},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5139},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4918},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5381},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5461},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.6614},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.5975},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4915},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4518},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4172},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4113},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3795},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3822},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3867},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3806},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3805},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3892},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4017},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.3975},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4013},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4067},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4298},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4302},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4312},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4203},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.432},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4223},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4189},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001172,"lxr_nv_fc":1.4113}],"indexCandlestickList":[{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49414,"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":259,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}