window.pageData = {"fund":{"_id":3000000003961,"stockCode":"003961","stockType":"fund","areaCode":"cn","followedNum":104,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":700056000,"market":"a","tickerId":3961,"name":"易方达瑞程灵活配置混合型证券投资基金","shortName":"易方达瑞程混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-14T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","memoNum":2,"pinyin":"yfdrclhpzhhxzqtzjj","masterFundShortName":"易方达瑞程混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"贾健","stockType":"fund_manager","stockCode":"db20125204","exchange":"fm","tickerId":1010216030}],"hotMetrics":{"fss":{"stockId":3000000003961,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":255361,"f_h_s_a":587,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003961,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.05019607843137255,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.7847399829497016,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.03501522401043932,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.06387959866220735,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.0281756836746774,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.05209803669960221,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.07709847513182272,"f_p_r_y5_ssc":4621,"f_p_r_y5_ssrp":0.07445887445887446,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.08261802575107297},"fp":{"stockId":3000000003961,"type":"fp","f_p_r_fys":0.3952144543012934,"f_p_r_m1":-0.18632724741322026,"f_p_r_m3":0.17756559967028474,"f_p_r_m6":0.24776184584030836,"f_p_r_y1":1.158071419579541,"f_p_r_y3":0.8932778677661612,"f_p_r_y5":0.5259019700925656,"f_cagr_p_r_fs":0.18582314197388872,"f_p_r_d1":0.00908697533535241,"f_p_r_y2":1.5706787963610913,"last_data_date":"2026-07-23T16:00:00.000Z","f_i_d":"2016-12-14T16:00:00.000Z"},"ff":{"stockId":3000000003961,"type":"ff","f_m_f":2192014,"f_m_f_r":0.006,"f_c_f":365335,"f_c_f_r":0.001,"f_m_a_c_f":2557349,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000003961,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":5.1429,"f_nv_cr":-0.005453385159830626},"f_as":{"stockId":3000000003961,"type":"f_as","f_tas":479145135.87299997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003962,"stockCode":"003962","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":700056000,"market":"a","tickerId":3962,"name":"易方达瑞程灵活配置混合型证券投资基金","shortName":"易方达瑞程混合C","fundSecondLevel":"hybrid","__csrcFundId":1168,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.913Z","inceptionDate":"2016-12-14T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdrclhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":688521,"holdings":166179,"marketCap":61675674,"netValueRatio":0.0962,"quarterlyChange":0.7481865284974083,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":688256,"holdings":33139,"marketCap":52874931,"netValueRatio":0.0825,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":688200,"holdings":87125,"marketCap":45749337,"netValueRatio":0.0714,"quarterlyChange":1.7534617416628127,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300567,"holdings":113500,"marketCap":36047600,"netValueRatio":0.0562,"quarterlyChange":1.3831161342405722,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300475,"holdings":102300,"marketCap":30690000,"netValueRatio":0.0479,"quarterlyChange":1.1881838074398248,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":2008,"holdings":185700,"marketCap":27875427,"netValueRatio":0.0435,"quarterlyChange":1.354185976068813,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":2371,"holdings":29600,"marketCap":26182976,"netValueRatio":0.0408,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300502,"holdings":40380,"marketCap":24510660,"netValueRatio":0.0382,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":600732,"holdings":1689900,"marketCap":23405115,"netValueRatio":0.0365,"quarterlyChange":-0.0546075085324228,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300308,"holdings":17626,"marketCap":22385020,"netValueRatio":0.0349,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}}],"bondHoldings":[{"_id":"6a5f55d88cdf3996de5bd654","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockCode":"118071","stockName":"华峰转债","holdings":3070,"marketCap":307004,"netValueRatio":0.0005,"lastUpdated":"2026-07-21T11:19:52.722Z"}]},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1429},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1711},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.2979},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.4331},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.0189},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1834},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.6018},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.7896},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.9466},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.8294},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.1199},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.3759},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.064},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.0707},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.0938},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.2025},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.2248},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.767},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.9357},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.6954},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.5543},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.6165},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.3206},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.0576},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.1496},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":6.0576},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.8448},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.5768},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.4208},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1019},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1549},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1292},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.2221},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.9688},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1251},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.3314},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.2424},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.0865},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.9415},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1654},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.3861},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.2313},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.3063},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.3986},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.1661},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.011},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.2324},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.0847},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.9469},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.9244},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.9547},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":5.0977},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.9162},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.8454},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.6809},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.7708},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.7362},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.6187},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4614},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4102},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4617},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3674},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.382},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4202},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3115},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3841},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3588},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3375},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.254},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3019},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2126},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2289},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.14},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0893},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.921},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8828},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8619},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.954},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8276},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9555},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9705},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9546},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9962},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9169},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8336},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9302},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9185},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0015},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9095},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0557},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0818},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1414},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1704},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1835},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1038},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.203},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1487},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1884},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4157},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4772},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4291},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3372},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3707},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.3269},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.4013},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2426},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2726},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2413},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.042},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0213},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2181},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2502},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0195},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1827},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1241},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.2092},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.199},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1077},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.1217},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":4.0413},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9392},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8931},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9783},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9302},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.9008},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8341},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7995},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8883},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8259},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7887},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.8102},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7818},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7735},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.6861},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7281},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7174},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7218},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.7017},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.6879},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.544},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4411},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4517},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5365},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4026},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4734},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5362},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.461},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5202},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5423},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.491},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.379},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3226},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3159},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3418},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3861},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3638},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3344},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3524},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2834},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1811},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1946},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3728},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3889},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3938},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4631},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.443},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5319},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.463},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5097},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.556},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5988},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.6347},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5526},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4871},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5465},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4962},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.597},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.6624},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.525},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5247},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4531},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3133},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3216},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.333},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2229},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1945},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3478},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3255},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2329},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.343},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3826},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.477},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.483},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4133},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.5106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4682},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4584},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.4477},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3682},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.3244},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2886},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2654},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2764},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2516},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.139},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1064},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1436},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.15},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.004},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1311},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1047},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.2224},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1586},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.1152},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.9928},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.0026},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":3.0398},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.9515},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.8724},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.9126},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.9121},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.8828},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.7898},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.7191},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.7604},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.6684},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.6046},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5324},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5078},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5255},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5136},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4973},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4715},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.491},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4758},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4749},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4251},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3831},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3831},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.355},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3616},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3649},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3571},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3721},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3272},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3334},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2952},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2713},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2783},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2873},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2908},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2186},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2274},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2252},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2028},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2143},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2017},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1607},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1317},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1497},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1232},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0957},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.086},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1024},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1252},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1055},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1068},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0911},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1095},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1048},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0844},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0842},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0898},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.057},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0335},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0248},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0397},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0084},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0227},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0429},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0355},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0529},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0695},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0754},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0668},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0616},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.059},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0932},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0969},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1059},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0683},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1069},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.099},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0958},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0507},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0233},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0269},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0255},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0374},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0349},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0452},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0227},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0344},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0323},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0447},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0602},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0415},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0082},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.973},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9299},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9465},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1511},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1773},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1847},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.174},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2067},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2284},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.23},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2168},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2339},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2296},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2821},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2959},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3267},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3197},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3141},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2691},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3338},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.332},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.311},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.304},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2665},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2591},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2314},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2508},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3441},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3684},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3151},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3218},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3217},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2609},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2672},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2084},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2387},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1992},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1862},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2303},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.198},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.231},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2337},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1883},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1387},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1695},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.24},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2123},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2355},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.243},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2326},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2012},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1888},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2038},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.128},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1354},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1856},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1845},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.189},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1584},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1409},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2418},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2798},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.282},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3049},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2868},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2862},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2542},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2613},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2638},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2513},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2565},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2648},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3012},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.357},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3282},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3242},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3221},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3482},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3416},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3306},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3818},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3883},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3671},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.32},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3372},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2834},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2967},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3147},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3924},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4136},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4008},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3279},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4021},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4714},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5415},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5084},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.5171},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4328},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4163},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4324},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4408},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3807},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3462},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4243},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4092},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3936},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4549},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.485},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3959},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4423},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4427},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.41},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3833},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2518},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.2578},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3071},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3655},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.319},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4038},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.4265},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.6443},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.3604},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.1102},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9921},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9412},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9471},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8746},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8936},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9035},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9069},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.901},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8956},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.899},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8765},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8567},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.867},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9054},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9033},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9199},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8897},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9143},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8763},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8698},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8547},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8676},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8778},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8818},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8846},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.8888},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9076},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9106},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9147},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9131},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9426},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9367},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9352},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9416},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9559},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9546},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9073},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9592},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0195},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2.0316},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":1.9823},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003961,"lxr_nv_fc":2}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49100,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}