window.pageData = {"fund":{"_id":3000000003598,"stockCode":"003598","stockType":"fund","areaCode":"cn","followedNum":83,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-27T16:00:00.000Z","setUpScale":229349000,"market":"a","tickerId":3598,"custody":"中国银行股份有限公司","name":"华商润丰灵活配置混合型证券投资基金","shortName":"华商润丰混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-01-24T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商润丰混合","memoNum":8,"pinyin":"hsrflhpzhhxzqtzjj","fundCollection":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"_id":7082625195980,"name":"胡中原","gender":"m","educationCode":"001002","resume":"胡中原先生：中国籍，工程硕士，具有基金从业资格。2014年7月加入华商基金管理有限公司，曾任证券交易部债券交易员；2018年1月转入投资管理部，2018年1月2日至2019年12月19日担任华商现金增利货币市场基金基金经理助理；2018年9月转入固定收益部；2019年3月19日起至今担任华商润丰灵活配置混合型证券投资基金基金经理；2019年5月10日起至今担任华商元亨灵活配置混合型证券投资基金基金经理；2019年6月5日起至今担任华商瑞丰短债债券型证券投资基金基金经理；2019年12月20日起至今担任华商现金增利货币市场基金基金经理；2020年3月10日至2020年8月5日担任华商稳固添利债券型证券投资基金基金经理；2020年6月8日起至今担任华商鸿益一年定期开放债券型发起式证券投资基金基金经理；2020年6月19日起至今担任华商双翼平衡混合型证券投资基金基金经理；2020年9月25日起至今担任华商鸿畅39个月定期开放利率债债券型证券投资基金基金经理；2021年1月20日起至今担任华商鸿盈87个月定期开放债券型证券投资基金的基金经理；2022年3月28日起至今担任华商鸿源三个月定期开放纯债债券型证券投资基金的基金经理；现任公司公募业务固收投资决策委员会委员。","tickerId":82625195980,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20674867","exchange":"fm","cnInfoCode":"db20674867","lastUpdated":"2025-12-08T15:03:00.205Z","followedNum":16,"currency":"CNY","workingDate":"2019-03-18T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"hzy","memoNum":1,"appointmentDate":"2019-03-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000003598,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.38439999999999996,"f_ins_h_s_r_c_hy":-0.1715000000000001,"f_ins_h_s_r_c_1y":0.03570000000000001,"f_ind_h_s_r":0.6156,"f_ind_h_s_r_c_hy":0.1715000000000001,"f_ind_h_s_r_c_1y":-0.035699999999999954,"f_h_a":72830,"f_h_s_a":1209,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003598,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9288805059358705,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.8063987770255514,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9288805059358705,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8012578616352202,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.08615717375630857,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.02802283341982356,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.009479364153419862,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.005946717411988582,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.08644962604487462},"fp":{"stockId":3000000003598,"type":"fp","f_p_r_fys":-0.09139326800170433,"f_p_r_m1":-0.07943017483272174,"f_p_r_m3":-0.09139326800170433,"f_p_r_m6":-0.08180839612486501,"f_p_r_y1":0.5926064227035102,"f_p_r_y3":1.1113861386138626,"f_p_r_y5":1.5615615615615606,"f_cagr_p_r_fs":0.17094783874941388,"f_p_r_d1":0.00406366407043679,"f_p_r_y2":1.184938524590164,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000003598,"type":"ff","f_m_f":1679646,"f_m_f_r":0.006,"f_c_f":419911,"f_c_f_r":0.0015,"f_m_a_c_f":2099557,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000003598,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":4.265,"f_nv_cr":-0.010670378102528466},"f_as":{"stockId":3000000003598,"type":"f_as","f_tas":6634239045.448,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007509,"stockCode":"007509","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-27T16:00:00.000Z","setUpScale":229349000,"market":"a","tickerId":7509,"custody":"中国银行股份有限公司","name":"华商润丰灵活配置混合型证券投资基金","shortName":"华商润丰混合C","fundSecondLevel":"hybrid","__csrcFundId":1363,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:00.725Z","inceptionDate":"2019-06-18T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsrflhpzhhxzqtzjj","memoNum":4}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":2050,"holdings":4248646,"marketCap":234992610,"netValueRatio":0.0181,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1420607061738577,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":2558,"holdings":4539717,"marketCap":196524348,"netValueRatio":0.0152,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":2273,"holdings":7525899,"marketCap":189050582,"netValueRatio":0.0146,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":2241,"holdings":6118360,"marketCap":175780482,"netValueRatio":0.0136,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22995116411130057,"stock":{"stockCode":"002241","exchange":"sz","stockType":"company","tickerId":2241,"name":"歌尔股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":601689,"holdings":1991686,"marketCap":153718325,"netValueRatio":0.0119,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":300007,"holdings":2769172,"marketCap":148427619,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15683498505584337,"stock":{"stockCode":"300007","exchange":"sz","stockType":"company","tickerId":300007,"name":"汉威科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":2475,"holdings":2392772,"marketCap":135694100,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":300433,"holdings":4361100,"marketCap":132010497,"netValueRatio":0.0102,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":2517,"holdings":5860400,"marketCap":128166948,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockId":300660,"holdings":2307360,"marketCap":126489475,"netValueRatio":0.0098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05319516407599245,"stock":{"stockCode":"300660","exchange":"sz","stockType":"company","tickerId":300660,"name":"江苏雷利"}}],"bondHoldings":[{"_id":"69723aa31987889646e6eced","date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockCode":"2500003","stockName":"25超长特别国债03","holdings":14300000,"marketCap":1309374364,"netValueRatio":0.1011,"lastUpdated":"2026-01-22T14:56:35.998Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecee","date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockCode":"019785","stockName":"25国债13","holdings":3789000,"marketCap":381184818,"netValueRatio":0.0294,"lastUpdated":"2026-01-22T14:56:36.001Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecef","date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockCode":"019773","stockName":"25国债08","holdings":2870000,"marketCap":289897677,"netValueRatio":0.0224,"lastUpdated":"2026-01-22T14:56:36.003Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecf0","date":"2025-12-30T16:00:00.000Z","fundId":3000000003598,"stockCode":"019766","stockName":"25国债01","holdings":1234000,"marketCap":124776535,"netValueRatio":0.0096,"lastUpdated":"2026-01-22T14:56:36.006Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8145102780669734,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"胡中原","d":"基金经理，多资产投资部副总经理，公司公募业务固收投资决策委员会委员","wy":11,"md":"男，中国籍，工程硕士，具有基金从业资格。2014年7月加入华商基金管理有限公司，曾任证券交易部债券交易员、投资管理部基金经理助理、多资产投资部（原固定收益部）总经理助理； 2018年1月2日至2019年12月19日担任华商现金增利货币市场基金的基金经理助理；2019年3月19日起至今担任华商润丰灵活配置混合型证券投资基金的基金经理；2019年5月10日起至今担任华商元亨灵活配置混合型证券投资基金的基金经理；2019年6月5日至2023年3月14日担任华商瑞丰短债债券型证券投资基金的基金经理；2019年12月20日至2023年3月14日担任华商现金增利货币市场基金的基金经理；2020年3月10日至2020年8月5日担任华商稳固添利债券型证券投资基金的基金经理；2020年6月8日至2025年3月24日担任华商鸿益一年定期开放债券型发起式证券投资基金的基金经理；2020年6月19日起至今担任华商双翼平衡混合型证券投资基金的基金经理；2020年9月25日至2025年7月11日担任华商鸿畅39个月定期开放利率债债券型证券投资基金的基金经理；2021年1月20日至2025年7月11日担任华商鸿盈87个月定期开放债券型证券投资基金的基金经理；2022年3月28日至2025年12月5日担任华商鸿源三个月定期开放纯债债券型证券投资基金的基金经理；2022年5月10日至2025年12月5日担任华商鸿盛纯债债券型证券投资基金的基金经理；2024年5月24日起至今担任华商安恒债券型证券投资基金的基金经理；2025年12月30日起至今担任华商安元债券型证券投资基金的基金经理。","ad":"2019-03-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.265},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.311},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.392},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.268},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.314},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.338},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.298},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.367},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.276},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.22},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.365},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.433},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.558},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.504},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.591},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.609},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.675},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.719},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.753},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.626},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.687},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.649},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.592},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.633},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.81},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.864},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.844},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.808},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.801},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.799},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.842},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.791},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.814},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.784},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.709},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.693},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.741},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.753},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.634},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.741},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.756},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.819},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.839},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.811},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.895},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.863},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.871},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.84},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.877},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.867},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.849},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.85},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.843},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.906},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.822},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.759},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.759},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.768},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.758},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.694},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.699},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.658},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.649},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.655},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.625},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.588},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.596},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.561},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.547},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.576},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.51},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.552},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.615},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.586},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.616},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.601},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.601},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.553},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.522},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.5},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.522},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.541},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.497},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.47},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.483},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.432},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.372},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.355},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.435},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.448},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.447},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.446},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.514},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.515},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.525},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.578},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.613},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.642},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.562},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.569},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.615},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.598},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.692},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.783},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.746},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.735},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.646},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.527},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.566},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.562},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.441},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.368},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.428},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.435},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.375},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.491},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.54},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.629},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.645},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.679},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.623},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.719},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.685},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.68},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.675},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.646},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.67},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.671},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.635},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.57},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.572},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.615},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.423},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.351},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.385},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.442},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.293},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.484},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.443},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.536},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.428},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.396},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.224},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.204},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.209},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.064},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.985},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.021},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":4.009},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.936},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.853},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.832},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.895},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.748},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.682},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.624},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.643},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.647},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.604},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.577},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.546},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.578},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.577},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.578},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.486},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.419},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.419},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.423},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.432},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.454},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.434},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.468},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.374},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.378},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.222},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.205},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.209},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.214},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.208},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.092},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.135},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.144},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.076},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.138},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.128},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.047},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.004},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.994},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.953},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.887},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.9},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.95},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.956},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.899},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.919},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.859},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.887},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.847},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.825},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.841},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.805},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.807},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.717},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.661},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.652},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.689},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.638},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.61},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.651},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.629},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.661},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.675},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.686},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.663},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.697},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.679},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.752},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.746},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.773},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.692},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.736},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.673},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.684},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.6},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.561},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.549},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.571},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.535},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.58},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.487},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.523},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.446},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.425},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.43},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.483},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.487},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.465},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.415},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.306},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.268},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.34},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.678},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.793},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.77},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.786},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.796},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.814},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.824},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.818},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.873},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.855},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.934},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.955},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.018},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.994},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.971},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.873},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.948},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.939},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.965},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.953},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.968},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.913},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.864},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.823},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.853},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.041},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.089},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.051},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.07},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.12},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":3.036},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.992},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.902},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.952},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.839},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.839},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.915},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.878},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.852},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.84},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.786},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.675},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.746},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.862},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.792},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.816},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.777},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.687},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.652},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.641},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.593},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.614},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.485},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.51},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.567},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.546},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.533},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.436},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.437},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.5},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.537},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.641},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.655},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.693},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.595},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.598},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.571},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.638},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.607},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.546},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.536},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.559},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.596},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.648},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.632},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.602},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.566},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.579},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.556},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.501},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.525},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.546},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.474},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.406},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.45},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.379},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.41},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.434},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.503},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.543},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.491},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.415},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.512},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.594},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.674},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.632},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.662},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.575},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.559},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.539},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.544},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.458},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.38},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.447},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.449},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.44},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.461},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.454},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.426},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.428},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.453},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.426},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.364},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.213},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.185},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.222},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.271},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.197},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.296},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.333},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.465},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.204},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.973},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.883},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.81},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.804},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.716},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.717},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.722},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.713},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.729},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.721},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.738},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.737},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.712},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.711},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.736},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.73},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.749},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.734},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.793},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.737},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.73},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.723},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.741},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.761},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.769},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.799},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.792},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.818},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.815},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.804},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.783},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.79},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.773},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.78},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.781},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.805},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.802},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.759},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.832},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.902},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.909},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.838},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.842},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.831},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.795},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.829},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.843},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.899},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.894},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.895},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.894},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.934},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.895},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.914},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.951},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.938},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.93},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.86},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.882},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.88},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.894},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.92},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.933},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.909},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.91},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.884},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.927},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.874},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.914},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.978},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.977},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.006},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.028},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.001},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.986},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.947},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.923},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.904},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.878},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.907},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.923},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.942},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.934},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.909},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.891},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.893},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.896},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.924},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.906},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.949},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.985},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.988},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.008},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.977},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.951},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.939},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.955},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.951},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.975},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.005},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.978},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.014},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.027},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.022},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":2.038},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.994},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.927},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.941},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.879},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.86},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.885},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.922},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.919},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.837},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.901},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.913},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.896},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.89},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.938},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000003598,"lxr_nv_fc":1.935}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48040,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}