window.pageData = {"fund":{"_id":3000000003697,"stockCode":"003697","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-12T16:00:00.000Z","setUpScale":677832000,"market":"a","tickerId":3697,"custody":"中国建设银行股份有限公司","name":"华夏睿磐泰盛混合型证券投资基金","shortName":"华夏睿磐泰盛混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-14T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏睿磐泰盛混合","pinyin":"hxrptshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"毛颖","stockType":"fund_manager","stockCode":"8801376095","exchange":"fm","tickerId":1325131020},{"name":"金安达","stockType":"fund_manager","stockCode":"db20895811","exchange":"fm","tickerId":100104236970}],"hotMetrics":{"fss":{"stockId":3000000003697,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.24230000000000002,"f_ins_h_s_r_c_hy":0.016100000000000003,"f_ins_h_s_r_c_1y":0.047000000000000014,"f_ind_h_s_r":0.7576999999999999,"f_ind_h_s_r_c_hy":-0.016100000000000003,"f_ind_h_s_r_c_1y":-0.04700000000000004,"f_h_a":1393,"f_h_s_a":25397,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003697,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.5408594967713204,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.41948009923417107,"f_p_r_m3_ssc":9130,"f_p_r_m3_ssrp":0.45996275605214154,"f_p_r_m6_ssc":8874,"f_p_r_m6_ssrp":0.5797362785979939,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.7525723857382148,"f_p_r_y2_ssc":7762,"f_p_r_y2_ssrp":0.7394665635871666,"f_p_r_y3_ssc":6983,"f_p_r_y3_ssrp":0.6254654826697221,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.2874576271186441,"f_cagr_p_r_fs_ssc":9205,"f_cagr_p_r_fs_ssrp":0.5659495871360278},"fp":{"stockId":3000000003697,"type":"fp","f_p_r_fys":0.034816247582204474,"f_p_r_m1":0.010728021051211067,"f_p_r_m3":0.016489109045260575,"f_p_r_m6":0.03977233289373139,"f_p_r_y1":0.065055101315322,"f_p_r_y3":0.13925013308996914,"f_p_r_y5":0.2569223023997318,"f_cagr_p_r_fs":0.044818013711623195,"f_p_r_d1":-0.0007856020568489663,"f_p_r_y2":0.12826692776982784,"last_data_date":"2026-06-02T16:00:00.000Z"},"ff":{"stockId":3000000003697,"type":"ff","f_m_f":209217,"f_m_f_r":0.008,"f_c_f":52304,"f_c_f_r":0.002,"f_m_a_c_f":261521,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000003697,"type":"f_nlacan","f_nv_d":"2026-06-02T16:00:00.000Z","f_nv":1.498,"f_nv_cr":-0.00020022692384702445},"f_as":{"stockId":3000000003697,"type":"f_as","f_tas":64781072.338,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025908,"name":"华夏睿磐泰盛混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025908","tickerId":25908,"shortName":"华夏睿磐泰盛混合C","currency":"CNY","__csrcFundId":1551,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-17T08:10:06.392Z","inceptionDate":"2025-11-03T16:00:00.000Z","pinyin":"hxrptshhxzqtzjj","fundCollectionId":4000050030000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":601899,"holdings":10000,"marketCap":327200,"netValueRatio":0.0046,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":338,"holdings":10500,"marketCap":254520,"netValueRatio":0.0036,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":651,"holdings":5400,"marketCap":204228,"netValueRatio":0.0029,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":601225,"holdings":7700,"marketCap":197043,"netValueRatio":0.0028,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":2027,"holdings":21900,"marketCap":143445,"netValueRatio":0.002,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":708,"holdings":8400,"marketCap":137256,"netValueRatio":0.0019,"quarterlyChange":-0.0018326206475260953,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":538,"holdings":2500,"marketCap":137150,"netValueRatio":0.0019,"quarterlyChange":-0.03347427766032407,"stock":{"stockCode":"000538","exchange":"sz","stockType":"company","tickerId":538,"name":"云南白药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":895,"holdings":4800,"marketCap":136320,"netValueRatio":0.0019,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":2916,"holdings":600,"marketCap":131706,"netValueRatio":0.0019,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockId":601168,"holdings":5100,"marketCap":127500,"netValueRatio":0.0018,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}}],"bondHoldings":[{"_id":"69e8f9181398d798430000b9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockCode":"250431","stockName":"25农发31","holdings":40000,"marketCap":4036101,"netValueRatio":0.0573,"lastUpdated":"2026-04-22T16:36:40.538Z"},{"_id":"69e8f9181398d798430000ba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockCode":"230023","stockName":"23附息国债23","holdings":30000,"marketCap":3445638,"netValueRatio":0.0489,"lastUpdated":"2026-04-22T16:36:40.542Z"},{"_id":"69e8f9181398d798430000bb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockCode":"242580029","stockName":"25中行永续债01BC","holdings":30000,"marketCap":3038813,"netValueRatio":0.0431,"lastUpdated":"2026-04-22T16:36:40.546Z"},{"_id":"69e8f9181398d798430000bc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockCode":"243824","stockName":"25港务02","holdings":30000,"marketCap":3033770,"netValueRatio":0.0431,"lastUpdated":"2026-04-22T16:36:40.549Z"},{"_id":"69e8f9181398d798430000bd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003697,"stockCode":"244080","stockName":"25环保Y3","holdings":30000,"marketCap":3031986,"netValueRatio":0.043,"lastUpdated":"2026-04-22T16:36:40.555Z"}],"lastFsMetrics":{"latestTurnoverRate":0.16732426086429458,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.498},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4983},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4958},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.496},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4951},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4943},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4952},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4927},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4896},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4862},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.489},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4891},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4859},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4864},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4881},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4913},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.488},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4881},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4852},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4859},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4844},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4821},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4832},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4798},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4801},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.481},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4835},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4853},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4821},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4789},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4786},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4769},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4742},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4743},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4715},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4716},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4697},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4707},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4635},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4628},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4635},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4651},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.462},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4636},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4634},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4624},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.464},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.461},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4564},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4659},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4673},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4724},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4699},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.473},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4749},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4758},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4766},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4757},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4714},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4745},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4733},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4714},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4737},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4796},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4787},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4785},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4758},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4737},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4682},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4725},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4708},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4696},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4685},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.464},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4639},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4667},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.465},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4602},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4689},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4715},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4735},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4718},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4723},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4722},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4705},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4682},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.464},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4641},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.461},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4596},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4577},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4562},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.458},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.456},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4534},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4543},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4536},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4517},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4476},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4487},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4489},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4489},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4486},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4462},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4454},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4431},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4415},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4425},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4391},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4412},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4431},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.441},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4421},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4418},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4419},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4414},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4404},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4407},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4408},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4419},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4405},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4394},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4397},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4404},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4392},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4377},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.442},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4433},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4431},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4444},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4462},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4484},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4465},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4467},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4476},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4488},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4497},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4469},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4453},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.448},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4479},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4488},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4521},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4504},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4512},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4492},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4462},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.446},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4476},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4446},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4437},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4486},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4501},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.446},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4498},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4505},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4526},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4491},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4474},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4454},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4474},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4477},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.443},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.442},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4419},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.442},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4435},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4412},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4394},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4397},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4402},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4363},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4367},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4388},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4368},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4313},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4366},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4375},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4406},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4392},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4368},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4413},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4404},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4376},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4345},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4341},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4308},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4322},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4303},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4276},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4297},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4276},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4273},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4258},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4245},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4252},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4236},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4218},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4186},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4199},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4202},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4206},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4202},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.422},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4227},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4248},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4225},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4204},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4193},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4172},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4162},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4172},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4168},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4176},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4174},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4173},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4158},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4155},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4147},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4128},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4131},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4122},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4109},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4111},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4119},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4098},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.408},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4073},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4075},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4086},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4081},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4081},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4079},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4093},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4088},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4071},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4078},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.407},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.407},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4071},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4065},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4055},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.406},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4054},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4052},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4052},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4055},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4061},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4061},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4049},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4033},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4031},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4035},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4044},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4035},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4034},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4018},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4012},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3989},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3967},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3968},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3968},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3979},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3979},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3973},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3976},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3972},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3958},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3961},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3963},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3966},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3973},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3962},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3959},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3935},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3908},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.388},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4012},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4028},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4023},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4011},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4017},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4033},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4027},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4027},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4016},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4013},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4039},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4047},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4044},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4034},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4037},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3999},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3991},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3991},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4002},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4008},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3981},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3961},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3952},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3955},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4011},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4009},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3978},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.4003},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.401},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3995},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3994},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3962},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3982},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3987},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3979},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3999},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.398},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3985},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3983},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3961},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.392},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3932},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3929},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3914},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3917},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3929},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3928},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.393},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3911},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3912},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3919},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3866},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3882},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3912},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3919},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3911},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3888},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3883},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3894},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3935},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3964},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3958},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3944},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3942},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3954},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3922},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3924},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3915},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3914},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3904},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3915},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3919},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3948},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3919},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3896},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3863},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3853},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3822},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3822},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3833},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3825},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3775},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3739},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3748},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3712},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3706},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3707},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3766},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3768},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3755},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3729},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3753},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3778},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3827},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3822},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.383},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3793},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3801},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.375},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.375},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3691},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3645},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3659},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3649},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3655},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3683},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3675},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3669},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3686},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3687},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3685},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3675},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3608},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3608},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3657},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3599},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3638},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3615},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3824},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3678},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3509},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3484},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3421},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3383},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3323},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3316},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3313},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3296},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3256},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3251},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3257},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3259},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3243},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3252},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3274},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3254},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3249},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3232},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3249},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.323},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3215},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3215},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3265},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3267},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3271},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3264},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3284},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3305},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3285},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3285},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.328},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.327},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3248},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3295},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3317},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.334},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.332},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3337},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3346},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3352},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3355},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3315},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3308},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3306},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3285},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3273},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3279},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3325},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3331},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3319},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3309},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.332},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3316},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.331},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3302},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3266},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3283},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3236},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.327},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3282},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3302},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.332},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3337},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3342},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3341},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3316},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3326},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3288},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3288},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3317},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3316},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3334},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3351},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3333},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3322},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3312},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3315},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3303},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3305},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3301},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003697,"lxr_nv_fc":1.3299}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48671,"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":247,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}