window.pageData = {"fund":{"_id":3000000001609,"stockCode":"001609","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-05T16:00:00.000Z","setUpScale":292126000,"market":"a","tickerId":1609,"custody":"平安银行股份有限公司","name":"平安鑫享混合型证券投资基金","shortName":"平安鑫享混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-07-27T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安鑫享混合","pinyin":"paxxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"张文平","stockType":"fund_manager","stockCode":"db20330735","exchange":"fm","tickerId":262316154400}],"hotMetrics":{"fss":{"stockId":3000000001609,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7118000000000001,"f_ins_h_s_r_c_hy":-0.056399999999999784,"f_ins_h_s_r_c_1y":-0.035599999999999854,"f_ind_h_s_r":0.2882,"f_ind_h_s_r_c_hy":0.056400000000000006,"f_ind_h_s_r_c_1y":0.03560000000000002,"f_h_a":1423,"f_h_s_a":47052,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001609,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.756021756021756,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.4815421581476627,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.6463211630229719,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.7248828437535718,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.922873618452667,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.8594236760124611,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.4211829836829837,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.4201800094741828,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.5054557478232117,"f_p_r_y10_ssc":1345,"f_p_r_y10_ssrp":0.7135416666666666},"fp":{"stockId":3000000001609,"type":"fp","f_p_r_fys":-0.0009531184845417151,"f_p_r_m1":-0.010735563027192807,"f_p_r_m3":-0.016248240262787705,"f_p_r_m6":-0.004806551151198657,"f_p_r_y1":0.021189794799975736,"f_p_r_y3":0.17173199189547717,"f_p_r_y5":0.1504321580463721,"f_cagr_p_r_fs":0.049502930393504396,"f_p_r_d1":0.0004264911960032425,"f_p_r_y2":0.08074494135842225,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y10":0.6203864734299549},"ff":{"stockId":3000000001609,"type":"ff","f_m_f":1477225,"f_m_f_r":0.008,"f_c_f":369306,"f_c_f_r":0.002,"f_m_a_c_f":1846531,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000001609,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.6771,"f_nv_cr":0.0004772415438765165},"f_as":{"stockId":3000000001609,"type":"f_as","f_tas":65781714.4635,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001610,"stockCode":"001610","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-05T16:00:00.000Z","setUpScale":292126000,"market":"a","tickerId":1610,"custody":"平安银行股份有限公司","name":"平安鑫享混合型证券投资基金","shortName":"平安鑫享混合C","fundSecondLevel":"hybrid","__csrcFundId":4216,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.181Z","inceptionDate":"2015-07-27T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"paxxhhxzqtzjj"},{"_id":3000000007925,"stockCode":"007925","stockType":"fund","areaCode":"cn","market":"a","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-05T16:00:00.000Z","setUpScale":292126000,"tickerId":7925,"custody":"平安银行股份有限公司","name":"平安鑫享混合型证券投资基金","shortName":"平安鑫享混合E","fundSecondLevel":"hybrid","__csrcFundId":4216,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:01.535Z","inceptionDate":"2019-09-16T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"paxxhhxzqtzjj"},{"_id":3000000023629,"name":"平安鑫享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023629","tickerId":23629,"shortName":"平安鑫享混合F","currency":"CNY","__csrcFundId":4216,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-24T08:00:08.589Z","inceptionDate":"2025-03-12T16:00:00.000Z","pinyin":"paxxhhxzqtzjj","fundCollectionId":4000050640000},{"_id":3000000024558,"name":"平安鑫享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024558","tickerId":24558,"shortName":"平安鑫享混合D","currency":"CNY","__csrcFundId":4216,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-23T08:42:13.170Z","inceptionDate":"2025-06-12T16:00:00.000Z","pinyin":"paxxhhxzqtzjj","fundCollectionId":4000050640000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":601899,"holdings":140600,"marketCap":4846482,"netValueRatio":0.0085,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":425,"holdings":394000,"marketCap":4562520,"netValueRatio":0.008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006956521739131194,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":2996,"holdings":587700,"marketCap":4443012,"netValueRatio":0.0078,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.043037974683543756,"stock":{"stockCode":"002996","tickerId":2996,"exchange":"sz","stockType":"company","name":"顺博合金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":680,"holdings":367900,"marketCap":4403763,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15652173913043432,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":600031,"holdings":208000,"marketCap":4395040,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":688596,"holdings":137945,"marketCap":4363200,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27069402813004384,"stock":{"stockCode":"688596","tickerId":688596,"exchange":"sh","stockType":"company","name":"正帆科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":630,"holdings":709300,"marketCap":4262893,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1328281274042158,"stock":{"stockCode":"000630","exchange":"sz","stockType":"company","tickerId":630,"name":"铜陵有色"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":600039,"holdings":383200,"marketCap":3812840,"netValueRatio":0.0067,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2343858860546133,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":100,"holdings":787400,"marketCap":3574796,"netValueRatio":0.0063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockId":600958,"holdings":301208,"marketCap":3283167,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.037075634728424234,"stock":{"stockCode":"600958","exchange":"sh","stockType":"company","tickerId":600958,"name":"东方证券"}}],"bondHoldings":[{"_id":"69723a8f1987889646e6e677","date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockCode":"312510001","stockName":"25交行TLAC非资本债01A(BC)","holdings":500000,"marketCap":50395367,"netValueRatio":0.0885,"lastUpdated":"2026-01-22T14:56:15.113Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8f1987889646e6e678","date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockCode":"102584785","stockName":"25佛燃能源MTN003","holdings":500000,"marketCap":50076920,"netValueRatio":0.0879,"lastUpdated":"2026-01-22T14:56:15.116Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8f1987889646e6e679","date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockCode":"1928008","stockName":"19农业银行二级03","holdings":300000,"marketCap":33515761,"netValueRatio":0.0589,"lastUpdated":"2026-01-22T14:56:15.119Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8f1987889646e6e67a","date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockCode":"230202","stockName":"23国开02","holdings":300000,"marketCap":30767712,"netValueRatio":0.054,"lastUpdated":"2026-01-22T14:56:15.123Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8f1987889646e6e67b","date":"2025-12-30T16:00:00.000Z","fundId":3000000001609,"stockCode":"312510012","stockName":"25中行TLAC非资本债02(BC)","holdings":300000,"marketCap":30225320,"netValueRatio":0.0531,"lastUpdated":"2026-01-22T14:56:15.125Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.271897931951807,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6771},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6763},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.675},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6673},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6649},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6675},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.666},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6604},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.663},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6646},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6643},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6668},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6644},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6628},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6656},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6667},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.67},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6696},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6727},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.679},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6846},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6933},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6953},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6962},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7071},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7039},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6975},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7185},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.716},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7143},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7105},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7079},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7011},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7063},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7023},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7021},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7019},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6961},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6987},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7067},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7045},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6941},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7091},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7193},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7201},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7174},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7187},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7243},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7175},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7144},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7113},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7127},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7098},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7073},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7065},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7058},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7141},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7048},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6978},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6954},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6924},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6852},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6787},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6783},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.677},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6797},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6814},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.679},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6766},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6765},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.675},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.675},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6705},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6752},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6762},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6726},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6746},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6743},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6786},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6811},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6766},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6784},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6765},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6774},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6762},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6754},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6775},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6796},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.679},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.678},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6838},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6875},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6911},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6962},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.701},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7074},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7002},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7041},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.708},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7017},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7004},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6947},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6911},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6992},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6948},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6958},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.7001},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6914},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6951},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6875},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6859},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6823},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6841},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6808},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6801},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6859},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6876},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6788},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6824},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6852},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6925},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6843},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6801},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6762},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6794},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6777},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6767},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6793},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.68},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.677},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6829},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6787},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6787},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6787},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6816},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6789},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6821},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6838},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6825},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6793},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6875},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6874},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6936},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6916},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6925},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6894},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6993},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6975},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6933},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6912},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6937},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.688},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6865},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6853},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6763},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6829},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6741},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6733},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6703},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6695},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6722},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6716},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6676},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6662},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6658},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6701},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6732},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6724},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6705},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6717},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6716},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6779},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.672},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6691},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6666},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6604},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6565},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6558},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6546},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6569},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6543},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6575},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6535},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.654},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6528},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.651},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6522},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6475},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6465},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6486},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6483},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6463},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6449},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6441},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6432},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6453},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6459},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6477},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6491},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6512},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.65},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6489},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6495},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6483},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6476},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6517},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.649},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.648},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6476},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6461},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6445},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.646},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6487},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6507},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6492},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6476},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6458},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6445},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6466},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6496},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6482},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6476},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6445},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6466},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6441},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6452},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.642},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6416},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6401},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6416},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.641},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6423},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6427},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6436},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6412},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6418},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6423},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6435},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6459},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.644},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6423},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6412},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6396},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6364},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6371},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6379},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6373},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6381},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6398},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.64},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.639},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6389},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6395},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6386},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6415},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6407},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6402},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6397},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6397},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6393},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6409},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6407},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.642},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6413},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6404},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.638},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6356},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6352},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6366},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6414},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6477},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6395},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6395},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6408},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6328},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6326},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6252},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6288},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6287},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6268},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6288},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6276},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6284},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6275},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6245},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6172},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6142},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6172},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6134},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6146},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6169},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6139},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6104},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6093},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6093},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6085},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6046},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6058},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6068},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.606},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6088},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6072},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6069},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6071},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6059},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6076},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6072},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6063},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6056},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6068},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6056},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.607},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6053},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6073},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6058},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6091},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6112},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6117},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6059},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.599},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5949},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5935},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5901},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.588},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5877},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5889},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5842},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.581},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5786},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5768},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5788},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5742},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5781},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5761},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5744},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5742},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.575},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5769},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5798},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5809},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5837},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5754},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5763},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.574},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5761},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5731},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5715},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.572},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5733},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5735},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5765},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5778},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5752},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5792},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5807},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5821},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5745},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5754},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.575},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5788},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5742},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5783},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5794},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.6059},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5818},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5659},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5642},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5585},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5547},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5507},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.551},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.552},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5535},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5502},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.55},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5504},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5503},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5504},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5509},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5522},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5518},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5521},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5519},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5523},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5517},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5525},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5535},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5543},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5551},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5556},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5556},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5562},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5569},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5563},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5576},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5577},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5592},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5592},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5616},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5645},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5668},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5654},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5641},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.57},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5728},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5724},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5656},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5658},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5588},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5569},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5579},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.558},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.56},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5626},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5618},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5591},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5617},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5599},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5607},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5618},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5603},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5616},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5589},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5597},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5615},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5627},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5662},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5657},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5619},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5619},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5592},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.558},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.557},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5552},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5559},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5549},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.555},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5559},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5541},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5553},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5556},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5568},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5547},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5546},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.555},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5535},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5551},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5557},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5571},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5579},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5636},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.559},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5599},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5565},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5574},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5601},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5611},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5641},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.561},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5585},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5596},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5606},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5612},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5624},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5631},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5608},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5636},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5605},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5561},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5562},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5558},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5549},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.554},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5565},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5584},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5613},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.561},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5589},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.5525},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001609,"lxr_nv_fc":1.555}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48113,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}