window.pageData = {"fund":{"_id":3000000003684,"stockCode":"003684","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-28T16:00:00.000Z","setUpScale":299000000,"market":"a","tickerId":3684,"custody":"上海浦东发展银行股份有限公司","name":"汇安丰融灵活配置混合型证券投资基金","shortName":"汇安丰融混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundShortName":"汇安丰融混合","pinyin":"hafrlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"name":"许之捷","stockType":"fund_manager","stockCode":"db20850060","exchange":"fm","tickerId":242610226840}],"hotMetrics":{"fss":{"stockId":3000000003684,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ins_h_s_r_c_hy":-0.37770000000000004,"f_ins_h_s_r_c_1y":-0.3678,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":0.3776999999999999,"f_ind_h_s_r_c_1y":0.3677999999999999,"f_h_a":1022,"f_h_s_a":1418,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003684,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.9874664279319606,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.9307618335292233,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.9660628546486251,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.9766166927724323,"f_p_r_y1_ssc":8432,"f_p_r_y1_ssrp":0.9950183845332701,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.9969203131015013,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.9965772960638904,"f_p_r_y5_ssc":4562,"f_p_r_y5_ssrp":0.9618504713878535,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.8157216494845361},"fp":{"stockId":3000000003684,"type":"fp","f_p_r_fys":-0.2534025178632193,"f_p_r_m1":-0.089428363938168,"f_p_r_m3":-0.18452104431849892,"f_p_r_m6":-0.26687270297360566,"f_p_r_y1":-0.28555148555148613,"f_p_r_y3":-0.4478137779175859,"f_p_r_y5":-0.4864849052188168,"f_cagr_p_r_fs":-0.013555112451688722,"f_p_r_d1":-0.0021205695243864398,"f_p_r_y2":-0.25713076597545637,"last_data_date":"2026-07-12T16:00:00.000Z","f_i_d":"2016-12-21T16:00:00.000Z"},"ff":{"stockId":3000000003684,"type":"ff","f_m_f":37423,"f_m_f_r":0.006,"f_c_f":6237,"f_c_f_r":0.001,"f_m_a_c_f":43660,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000003684,"type":"f_nlacan","f_nv_d":"2026-07-12T16:00:00.000Z","f_nv":0.8777,"f_nv_cr":-0.005213646152102291},"f_as":{"stockId":3000000003684,"type":"f_as","f_tas":1239277.0632,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003685,"stockCode":"003685","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-28T16:00:00.000Z","setUpScale":299000000,"market":"a","tickerId":3685,"custody":"上海浦东发展银行股份有限公司","name":"汇安丰融灵活配置混合型证券投资基金","shortName":"汇安丰融混合C","fundSecondLevel":"hybrid","__csrcFundId":1227,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.680Z","inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hafrlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":858,"holdings":11800,"marketCap":1218586,"netValueRatio":0.0987,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":600519,"holdings":800,"marketCap":1160000,"netValueRatio":0.094,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":568,"holdings":10300,"marketCap":1078204,"netValueRatio":0.0874,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":600809,"holdings":7300,"marketCap":1044338,"netValueRatio":0.0846,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":729,"holdings":75000,"marketCap":982500,"netValueRatio":0.0796,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":300972,"holdings":4800,"marketCap":876000,"netValueRatio":0.071,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":596,"holdings":7800,"marketCap":802230,"netValueRatio":0.065,"quarterlyChange":-0.2183929638548514,"stock":{"stockCode":"000596","exchange":"sz","stockType":"company","tickerId":596,"name":"古井贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":603919,"holdings":42700,"marketCap":752374,"netValueRatio":0.061,"quarterlyChange":-0.12955135144423335,"stock":{"stockCode":"603919","exchange":"sh","stockType":"company","tickerId":603919,"name":"金徽酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":603198,"holdings":23000,"marketCap":747500,"netValueRatio":0.0606,"quarterlyChange":-0.1784630940343781,"stock":{"stockCode":"603198","exchange":"sh","stockType":"company","tickerId":603198,"name":"迎驾贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003684,"stockId":2568,"holdings":34300,"marketCap":581385,"netValueRatio":0.0471,"quarterlyChange":-0.22283356258596987,"stock":{"stockCode":"002568","exchange":"sz","stockType":"company","tickerId":2568,"name":"百润股份"}}]},"netValueList":[{"date":"2026-07-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8777},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8823},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8645},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8713},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8741},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8924},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8809},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8706},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8698},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8528},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8687},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8519},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8713},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8778},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.8939},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9071},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9024},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9264},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9444},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9568},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9639},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9495},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9534},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.941},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9535},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9644},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9724},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9983},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0105},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0304},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.022},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":0.9929},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0204},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0143},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0237},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0134},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0348},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0452},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0334},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0284},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0387},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0596},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0543},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0681},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.085},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0788},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0833},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.083},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0969},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1054},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0743},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.078},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0889},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0926},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0719},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0717},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.075},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0724},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0891},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0847},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.078},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0763},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0884},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0815},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0988},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.084},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0843},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0952},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.085},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0648},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0731},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0665},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0515},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0666},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0611},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.048},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0826},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0897},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1104},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1234},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1239},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1113},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1039},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1114},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1136},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1088},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1214},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.104},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1029},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1258},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.131},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1525},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1512},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1653},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1588},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1734},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1784},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2008},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.219},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2192},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.242},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2313},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2046},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2007},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1834},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2199},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1478},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1484},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1633},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1724},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1715},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1719},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1916},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1805},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1749},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1829},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1888},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1972},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2085},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2002},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1952},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2009},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2048},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1948},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1756},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.181},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1957},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2019},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1954},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1983},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2081},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2085},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1934},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1955},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1925},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1919},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1853},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1801},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1898},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1868},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.201},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2111},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2096},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2273},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2387},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.247},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2437},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2382},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2362},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2361},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2338},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2349},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2455},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2518},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2563},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2636},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2668},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2854},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2757},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2733},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2698},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2186},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2208},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.223},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.224},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2386},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2372},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2196},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2213},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2228},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2267},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2277},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2427},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2372},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2423},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2415},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2496},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.264},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2561},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2435},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2244},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2392},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2379},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2487},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.251},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2388},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2434},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2524},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2484},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2557},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.272},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2697},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2907},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3019},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2983},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3022},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.321},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3119},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3097},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3072},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2876},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2845},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2856},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3074},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3179},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3213},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2881},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3306},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3256},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2878},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2824},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2833},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2549},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2374},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2296},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2289},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2343},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2352},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2389},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2252},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2306},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2263},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.226},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.213},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2055},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2053},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.233},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2216},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2306},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2356},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2505},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2467},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2537},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2351},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2324},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2274},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2217},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.22},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2335},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2285},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2253},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2339},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2249},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2234},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2267},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2272},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2265},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2304},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2288},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2227},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2258},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2322},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2309},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2179},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2339},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.227},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2386},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2382},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.248},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2505},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2815},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2898},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2881},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.291},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2911},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3023},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.318},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3027},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2928},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.308},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3154},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3007},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2949},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2983},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3077},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3142},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3163},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3132},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3151},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3195},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3236},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3085},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3114},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3116},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.311},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3055},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3096},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3029},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3052},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3111},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3223},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3228},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3232},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3287},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3317},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3373},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3571},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3441},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3405},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3384},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3446},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3566},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3517},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3297},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2957},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3518},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3358},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.338},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3282},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.336},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3506},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3368},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3422},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3449},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3454},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3596},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3734},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3818},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3868},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3906},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3358},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3342},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3489},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3176},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3204},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3031},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2693},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2668},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2711},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.262},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2631},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2291},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2242},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2446},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2355},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2389},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2323},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2236},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2485},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2454},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2399},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2115},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2029},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2135},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1948},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1846},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1771},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1989},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2034},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2016},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2059},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2297},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2429},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2313},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2188},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.22},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2281},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1908},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1849},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2107},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2179},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.213},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.207},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2322},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2518},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2637},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2673},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2767},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2786},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.279},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.287},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2706},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2967},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2921},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3011},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3057},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3194},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3454},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3827},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.345},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3246},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2886},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2883},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2774},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2828},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2992},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3017},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2894},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2646},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2749},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2564},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.247},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2442},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.288},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2897},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2848},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2842},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3111},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3218},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.337},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3342},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3486},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3575},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.387},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3033},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3078},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2899},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2715},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2557},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2581},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2743},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.307},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2787},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2691},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2901},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2697},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2539},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2516},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.226},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2468},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2591},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2972},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2805},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.314},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3039},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.4077},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.3768},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2652},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1751},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0826},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0821},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0343},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0329},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0343},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0113},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0116},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0298},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0474},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.05},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0474},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0589},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0749},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0725},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0794},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0694},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0962},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0727},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0562},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0754},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0799},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0891},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0849},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.0978},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1022},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1122},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1166},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1204},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.119},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1332},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1459},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1506},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1608},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1439},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.133},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1209},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1115},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1174},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1414},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1003},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1045},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.123},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1204},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1207},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1363},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.183},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.2097},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1942},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1927},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1672},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003684,"lxr_nv_fc":1.1755}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48940,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}