window.pageData = {"fund":{"_id":3000000003823,"stockCode":"003823","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-02T16:00:00.000Z","setUpScale":235566000,"market":"a","tickerId":3823,"custody":"招商银行股份有限公司","name":"中信建投行业轮换混合型证券投资基金","shortName":"中信建投轮换混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-01-16T16:00:00.000Z","fundCollectionId":4000050840000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjthylhhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"name":"栾江伟","stockType":"fund_manager","stockCode":"db20354725","exchange":"fm","tickerId":121023151560}],"hotMetrics":{"fss":{"stockId":3000000003823,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.45838700000000004,"f_ind_h_s_r":0.541613,"f_h_a":61981,"f_h_s_a":4218,"f_ind_h_s_r_c_1y":-0.127579,"f_ind_h_s_r_c_hy":-0.08288399999999996,"f_ins_h_s_r_c_1y":0.127579,"f_ins_h_s_r_c_hy":0.08288400000000007,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003823,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.7767457475380484,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.6687680307725185,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.8094043203142046,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.8459386887446856,"f_p_r_y1_ssc":8437,"f_p_r_y1_ssrp":0.6037221431958274,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.48517900680097525,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.43840889649272885,"f_p_r_y5_ssc":4567,"f_p_r_y5_ssrp":0.2498904949627683,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.14175257731958762},"fp":{"stockId":3000000003823,"type":"fp","f_p_r_fys":-0.044551362159460206,"f_p_r_m1":-0.03502461188943595,"f_p_r_m3":-0.07262637595900145,"f_p_r_m6":-0.11981580083465249,"f_p_r_y1":0.08539182282793867,"f_p_r_y3":0.23518720465285314,"f_cagr_p_r_fs":0.16085176844200277,"f_p_r_d1":0.004780324040285944,"f_p_r_y2":0.37533729087965484,"f_p_r_y5":0.23793717616580246,"last_data_date":"2026-07-14T16:00:00.000Z","f_i_d":"2019-01-16T16:00:00.000Z"},"ff":{"stockId":3000000003823,"type":"ff","f_m_f":4793666,"f_m_f_r":0.012,"f_c_f":798944,"f_c_f_r":0.002,"f_m_a_c_f":5592610,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003823,"type":"f_nlacan","f_nv_d":"2026-07-14T16:00:00.000Z","f_nv":3.0582,"f_nv_cr":0.0031489864199960582},"f_as":{"stockId":3000000003823,"type":"f_as","f_tas":623115679.7952,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003822,"stockCode":"003822","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-02T16:00:00.000Z","setUpScale":235566000,"market":"a","tickerId":3822,"custody":"招商银行股份有限公司","name":"中信建投行业轮换混合型证券投资基金","shortName":"中信建投轮换混合(003822)","fundSecondLevel":"hybrid","__csrcFundId":5872,"fundStatus":"normal","lastUpdated":"2026-04-30T19:00:46.096Z","masterFundFlag":1,"inceptionDate":"2019-01-16T16:00:00.000Z","fundCollectionId":4000050840000,"currency":"CNY","masterFundShortName":"中信建投轮换混合","pinyin":"zxjthylhhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":300433,"holdings":2270900,"marketCap":63539782,"netValueRatio":0.0475,"quarterlyChange":-0.0756524611826892,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":601169,"holdings":10882600,"marketCap":59963126,"netValueRatio":0.0449,"quarterlyChange":0.005474452554744325,"stock":{"stockCode":"601169","exchange":"sh","stockType":"company","tickerId":601169,"name":"北京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":600392,"holdings":2019900,"marketCap":45245760,"netValueRatio":0.0339,"quarterlyChange":0.040408732001857794,"stock":{"stockCode":"600392","exchange":"sh","stockType":"company","tickerId":600392,"name":"盛和资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":603998,"holdings":3716000,"marketCap":40169960,"netValueRatio":0.0301,"quarterlyChange":-0.026061674432876658,"stock":{"stockCode":"603998","exchange":"sh","stockType":"company","tickerId":603998,"name":"方盛制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":603444,"holdings":107400,"marketCap":38953980,"netValueRatio":0.0291,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":600018,"holdings":7536500,"marketCap":38360785,"netValueRatio":0.0287,"quarterlyChange":-0.05225404276101553,"stock":{"stockCode":"600018","exchange":"sh","stockType":"company","tickerId":600018,"name":"上港集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":301215,"holdings":6153300,"marketCap":37288998,"netValueRatio":0.0279,"quarterlyChange":-0.11532846715328504,"stock":{"stockCode":"301215","tickerId":301215,"exchange":"sz","stockType":"company","name":"中汽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":688722,"holdings":1620001,"marketCap":26681416,"netValueRatio":0.02,"quarterlyChange":-0.15754475703324677,"stock":{"stockCode":"688722","tickerId":688722,"exchange":"sh","stockType":"company","name":"同益中"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":301305,"holdings":1041500,"marketCap":24339855,"netValueRatio":0.0182,"quarterlyChange":0.04005340453938566,"stock":{"name":"朗坤科技","exchange":"sz","stockType":"company","stockCode":"301305","tickerId":301305}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003822,"stockId":2847,"holdings":405000,"marketCap":24044850,"netValueRatio":0.018,"quarterlyChange":-0.1308739569609133,"stock":{"stockCode":"002847","exchange":"sz","stockType":"company","tickerId":2847,"name":"盐津铺子"}}]},"netValueList":[{"date":"2026-07-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0582},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0486},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0181},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0691},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0486},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0881},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1367},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.168},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1205},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1235},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1115},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0745},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0603},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1518},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1794},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1814},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2534},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2199},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2022},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.213},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1692},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0997},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0661},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0897},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1308},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0695},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1487},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1277},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1483},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1527},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1359},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1368},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1852},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1572},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1951},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2113},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.218},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1806},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2351},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2619},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2509},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.275},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2932},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3615},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3387},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3716},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3529},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3476},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.33},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.295},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3072},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.249},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2804},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2835},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2938},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3213},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3235},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3114},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3061},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3077},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2977},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2889},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2674},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2908},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2573},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2918},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2044},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1845},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.223},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2522},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2036},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2301},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2364},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2059},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2317},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1767},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1196},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2484},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2906},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3594},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3564},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3943},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3925},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4109},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4187},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4192},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3652},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3935},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3533},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.328},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3654},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4305},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4833},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4719},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.479},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4625},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4578},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4789},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4681},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4721},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4757},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4405},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4357},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.444},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.431},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.362},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4426},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4594},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4881},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.5305},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.5507},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.6032},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.5422},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.5396},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.512},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.5367},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4856},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4745},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4623},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4373},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.5017},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.4432},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3815},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.352},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.3398},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2877},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2008},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2033},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1918},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2059},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2112},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1918},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1635},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1698},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1445},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1105},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1259},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0798},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1191},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1536},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1392},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1475},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1487},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1623},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1348},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1136},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1064},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.119},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1397},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1091},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0919},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0936},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0804},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.043},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0197},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0902},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1072},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1337},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1635},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1854},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2283},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2148},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2068},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2244},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2412},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2442},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1924},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1726},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2267},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2377},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2519},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2906},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2466},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2427},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2228},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1884},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1969},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2113},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1558},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1407},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.194},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2206},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1836},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2164},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2319},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2658},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2306},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.217},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1942},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2215},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2313},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1864},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1985},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1631},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1785},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.2015},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1664},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1546},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1487},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1639},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1267},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1308},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1809},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1422},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0806},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1078},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.122},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1692},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1354},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1307},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1276},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1744},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1729},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1482},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1412},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.152},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1403},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.1322},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0936},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0594},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.077},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0615},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0591},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.005},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0117},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0116},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":3.0025},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9809},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.963},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9701},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9684},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9504},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9321},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9272},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8993},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.9001},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8836},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8724},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8604},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8294},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8176},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8321},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8186},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.809},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8046},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8152},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.797},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7867},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7904},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7644},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7884},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7596},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.732},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7213},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7418},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7238},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6911},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6637},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6683},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.697},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7052},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7174},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7097},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7497},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7519},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7388},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7552},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7266},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7428},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7523},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7335},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7044},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7294},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6839},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.68},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6785},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.67},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6846},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7135},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7159},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.688},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6823},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6755},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7018},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7045},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7019},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6854},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7115},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.703},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7006},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6487},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.637},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6363},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6588},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6671},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6748},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6762},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6784},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.642},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6497},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6368},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6637},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6629},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6449},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6059},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5611},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4997},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4695},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7011},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.725},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7211},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6973},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7149},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7298},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7179},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7163},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7223},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7269},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7674},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7827},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7979},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7904},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7882},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7431},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7831},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7624},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7535},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7404},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7563},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7233},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7234},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6993},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6713},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7612},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7757},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7421},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7411},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.745},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7265},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7012},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6577},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.694},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6891},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6811},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7049},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6752},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6799},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6614},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6432},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5943},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6063},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.624},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6019},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6048},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6281},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6188},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6102},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5979},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5908},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6028},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5172},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5159},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5589},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5567},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5651},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5346},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5426},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5961},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6159},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6552},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6705},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6768},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6558},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6749},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6555},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7105},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6861},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6808},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6744},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7276},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7464},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.79},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7647},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.742},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7262},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.742},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7232},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7021},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7366},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7402},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7026},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6701},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6689},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6401},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6606},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6467},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7255},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.727},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6856},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6376},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6885},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7357},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8045},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7899},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.8147},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7212},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.7063},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6663},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6373},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5656},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5141},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5596},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5029},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5217},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.567},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5381},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4919},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.5063},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4928},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4745},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.437},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.3759},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.3852},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.3857},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4364},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.394},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4551},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4377},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.6346},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.4862},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2901},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.213},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1413},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1366},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0805},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0821},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0861},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0559},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0554},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0727},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0802},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0811},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0786},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0924},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1154},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.111},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1192},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1106},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1394},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.121},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0966},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.0986},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1117},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1059},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1106},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1278},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1327},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1524},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1551},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1649},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1605},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.176},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.175},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1774},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.187},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1824},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1865},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.164},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1889},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2028},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2157},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1589},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1585},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1787},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1546},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1503},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.1678},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2164},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2244},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2243},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003823,"lxr_nv_fc":2.2244}],"indexCandlestickList":[{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48956,"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"}}