window.pageData = {"fund":{"_id":3000000004889,"stockCode":"004889","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-07-24T16:00:00.000Z","setUpScale":752402000,"market":"a","tickerId":4889,"custody":"中国农业银行股份有限公司","name":"财通资管鑫逸回报混合型证券投资基金","shortName":"财通资管鑫逸混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-08-29T16:00:00.000Z","fundCollectionId":4000051320000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzgxyhbhhxzqtzjj","fundCollection":{"_id":4000051320000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"managers":[{"_id":7001210218880,"name":"李晶","gender":"f","educationCode":"001002","resume":"李晶女士：中国国籍，本科学历，硕士学位。上海财经大学财务管理硕士，历任申银万国证券研究所有限公司助理研究员；民生证券有限责任公司研究员、高级研究员。2016年7月加入财通证券资产管理有限公司，曾任资深研究员，现任权益研究部副总监(主持工作)。2021年11月2日担任财通资管鑫逸回报混合型证券投资基金基金经理。2023年09月01日担任财通资管稳兴丰益六个月持有期混合型证券投资基金基金经理。","tickerId":1210218880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20829069","exchange":"fm","cnInfoCode":"db20829069","lastUpdated":"2024-05-16T10:30:26.266Z","followedNum":0,"currency":"CNY","workingDate":"2021-11-01T16:00:00.000Z","fundCompanyId":4000051320000,"fundManagerSecondLevel":"hybrid","pinyin":"lj","appointmentDate":"2021-11-01T16:00:00.000Z"},{"_id":7192519228880,"name":"石玉山","gender":"m","educationCode":"001001","resume":"石玉山：男，博士研究生学历、博士学位。曾在上海海通证券资产管理有限公司、永赢基金管理有限公司工作。2021年7月加入财通证券资产管理有限公司，曾任固收公募投资部基金经理助理，现任固收公募投资部基金经理。2022年5月5日起任财通资管鑫逸回报混合型证券投资基金基金经理；2022年5月5日起任财通资管双盈债券型发起式证券投资基金基金经理；2023年1月5日起任财通资管双安债券型证券投资基金基金经理；2023年8月28日起任财通资管稳兴增益六个月持有期混合型证券投资基金基金经理；2023年9月22日起任财通资管积极收益债券型发起式证券投资基金基金经理；2023年9月22日起任财通资管鑫锐回报混合型证券投资基金基金经理；2023年9月22日起任财通资管瑞享12个月定期开放混合型证券投资基金基金经理。","tickerId":192519228880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20863637","exchange":"fm","cnInfoCode":"db20863637","lastUpdated":"2025-06-17T14:43:35.321Z","followedNum":0,"currency":"CNY","workingDate":"2022-05-04T16:00:00.000Z","fundCompanyId":4000051320000,"fundManagerSecondLevel":"bond","pinyin":"sys","appointmentDate":"2022-05-04T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000004889,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2155,"f_ind_h_s_r":0.7845,"f_h_a":1534,"f_h_s_a":8731,"f_ind_h_s_r_c_1y":-0.017100000000000004,"f_ind_h_s_r_c_hy":-0.032500000000000084,"f_ins_h_s_r_c_1y":0.017100000000000004,"f_ins_h_s_r_c_hy":0.0325,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004889,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5031620991900588,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.21997816593886463,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.4465890183028286,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.28814721682477995,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3822964208503483,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5112869745718733,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.41937363437727604,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.15608716248223592,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.3849791071035848},"fp":{"stockId":3000000004889,"type":"fp","f_p_r_fys":0.01739479878293837,"f_p_r_m1":0.005560599182932613,"f_p_r_m3":0.001242937853107362,"f_p_r_m6":0.04733762779977613,"f_p_r_y1":0.3861556511536972,"f_p_r_y3":0.15799790904338895,"f_p_r_y5":0.39094262616748954,"f_cagr_p_r_fs":0.06873876034577453,"f_p_r_d1":-0.0018413597733710763,"f_p_r_y2":0.2970797043109139,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000004889,"type":"ff","f_m_f":154183,"f_m_f_r":0.0065,"f_c_f":35580,"f_c_f_r":0.0015,"f_m_a_c_f":189763,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-04-17T16:00:00.000Z","f_m_fr":0.0065,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000004889,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.7722,"f_nv_cr":0.02350563095581859},"f_as":{"stockId":3000000004889,"type":"f_as","f_tas":8099012.8232,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004888,"stockCode":"004888","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-07-24T16:00:00.000Z","setUpScale":752402000,"market":"a","tickerId":4888,"custody":"中国农业银行股份有限公司","name":"财通资管鑫逸回报混合型证券投资基金","shortName":"财通资管鑫逸混合A","fundSecondLevel":"hybrid","__csrcFundId":4705,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:42.274Z","masterFundFlag":1,"inceptionDate":"2017-08-29T16:00:00.000Z","fundCollectionId":4000051320000,"currency":"CNY","masterFundShortName":"财通资管鑫逸混合","pinyin":"ctzgxyhbhhxzqtzjj"},{"_id":3000000018041,"name":"财通资管鑫逸回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018041","tickerId":18041,"shortName":"财通资管鑫逸混合E","currency":"CNY","__csrcFundId":4705,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.588Z","fundCollectionId":4000051320000,"inceptionDate":"2023-03-06T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzgxyhbhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":300502,"holdings":5400,"marketCap":2326752,"netValueRatio":0.067,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":300308,"holdings":3300,"marketCap":2013000,"netValueRatio":0.058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":600183,"holdings":13900,"marketCap":992599,"netValueRatio":0.0286,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":2463,"holdings":11200,"marketCap":818384,"netValueRatio":0.0236,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":2916,"holdings":3400,"marketCap":789786,"netValueRatio":0.0228,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":2080,"holdings":18400,"marketCap":668656,"netValueRatio":0.0193,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06819517930628982,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":300476,"holdings":2300,"marketCap":661434,"netValueRatio":0.0191,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":2371,"holdings":1350,"marketCap":619758,"netValueRatio":0.0179,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":603308,"holdings":13300,"marketCap":555275,"netValueRatio":0.016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2838253382533824,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockId":300750,"holdings":1500,"marketCap":550890,"netValueRatio":0.0159,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}],"bondHoldings":[{"_id":"69723aae1987889646e6f0bc","date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockCode":"019773","stockName":"25国债08","holdings":30000,"marketCap":3030289,"netValueRatio":0.0873,"lastUpdated":"2026-01-22T14:56:46.522Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aae1987889646e6f0bd","date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockCode":"113062","stockName":"常银转债","holdings":20000,"marketCap":2592334,"netValueRatio":0.0747,"lastUpdated":"2026-01-22T14:56:46.525Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aae1987889646e6f0be","date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockCode":"110090","stockName":"爱迪转债","holdings":10000,"marketCap":1427349,"netValueRatio":0.0411,"lastUpdated":"2026-01-22T14:56:46.528Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aae1987889646e6f0bf","date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockCode":"127040","stockName":"国泰转债","holdings":10000,"marketCap":1373002,"netValueRatio":0.0396,"lastUpdated":"2026-01-22T14:56:46.531Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aae1987889646e6f0c0","date":"2025-12-30T16:00:00.000Z","fundId":3000000004888,"stockCode":"113691","stockName":"和邦转债","holdings":10000,"marketCap":1339212,"netValueRatio":0.0386,"lastUpdated":"2026-01-22T14:56:46.534Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李晶","d":"本基金基金经理、财通资管产业优选混合型发起式证券投资基金和财通资管稳兴丰益六个月持有期混合型证券投资基金基金经理。","wy":17,"md":"本科学历、硕士学位。曾在上海申银万国证券研究所有限公司、民生证券股份有限公司、万达信息股份有限公司工作。2016年7月加入财通证券资产管理有限公司，曾任权益研究部研究员、权益研究部副总经理（主持工作）、权益公募投资部基金经理，现任权益公募投资一部基金经理。","ad":"2021-11-01T16:00:00.000Z"},{"name":"石玉山","d":"本基金基金经理、财通资管鸿睿12个月定期开放债券型证券投资基金、财通资管积极收益债券型发起式证券投资基金、财通资管瑞享12个月定期开放混合型证券投资基金、财通资管双安债券型证券投资基金、财通资管双盈债券型发起式证券投资基金、财通资管稳兴增益六个月持有期混合型证券投资基金和财通资管鑫锐回报混合型证券投资基金基金经理。","wy":8,"md":"博士研究生学历、博士学位。曾在上海海通证券资产管理有限公司、永赢基金管理有限公司工作。2021年7月加入财通证券资产管理有限公司，曾任固收公募投资部基金经理助理、固收公募投资部基金经理，现任固收多策略公募投资部基金经理。","ad":"2022-05-04T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7722},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7315},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7297},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7254},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7396},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7152},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7353},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7401},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7351},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.749},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7401},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7175},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7374},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7365},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7553},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7344},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7527},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7463},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7498},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7668},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7678},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7479},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7624},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7637},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7565},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7617},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7987},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7994},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.8217},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.8079},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7935},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7648},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7735},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.753},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7624},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.763},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7306},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7276},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7495},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7667},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7383},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7684},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7641},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7892},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7787},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7575},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7742},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7878},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7638},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7469},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7825},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7784},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7765},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7486},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7415},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7664},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.77},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7772},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7697},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7688},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7419},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7569},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7532},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7603},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7618},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7433},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7304},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6894},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6898},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.715},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6695},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6895},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7027},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6935},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7143},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7134},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6955},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6636},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6503},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6443},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.65},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6558},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6422},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6356},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6446},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6197},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5932},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5954},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6378},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6404},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6396},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6454},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6454},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6706},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6519},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6559},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6723},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.683},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6896},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6656},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6591},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6685},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6711},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.703},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7326},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.7087},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.707},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.668},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6228},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6354},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6413},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5964},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5821},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6171},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6253},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6036},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6519},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6598},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6905},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6921},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6951},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6679},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6901},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6768},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6686},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6703},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.66},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6668},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6608},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.652},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6476},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6637},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6705},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6042},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5881},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6026},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.619},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5528},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6209},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6095},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6473},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6335},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.6383},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5788},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5797},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5999},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5576},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5239},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5323},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5317},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5287},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5063},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4842},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.5023},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4681},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4604},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4445},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.449},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4531},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4489},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4435},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4352},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4414},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4497},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4531},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4365},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4291},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4256},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4202},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4226},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4225},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.415},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4126},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3971},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3903},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3837},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3836},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3803},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3803},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.382},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3689},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3719},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3746},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.367},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3789},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3752},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3659},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.362},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3642},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3538},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3476},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3453},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3486},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3528},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3472},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.348},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3442},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3487},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3473},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3445},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3535},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3499},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3513},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3431},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3384},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3356},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3405},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3314},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3329},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3376},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.339},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3436},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3482},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3494},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3484},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3479},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3453},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3527},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3563},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3548},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3463},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3549},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3497},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3524},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.34},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3345},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3281},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3319},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.33},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3373},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3281},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3278},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3195},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3208},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3192},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3281},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3234},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3143},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2957},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2785},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.274},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3504},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3665},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3622},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3628},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3672},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3743},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3704},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3666},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3695},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3714},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3928},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3973},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4017},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3983},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4007},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3892},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4048},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4006},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4094},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.412},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4171},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4065},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3976},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3928},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4024},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4383},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4248},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4309},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4436},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4247},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4184},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3943},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4064},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3941},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3896},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4019},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3885},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3944},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3954},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3918},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.373},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3767},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3868},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3772},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3822},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3858},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3768},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3714},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3607},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3605},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3629},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3395},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3461},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3511},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3485},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3491},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3343},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3379},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3432},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3616},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3797},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3783},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3776},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3697},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3717},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3634},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3701},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.366},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3662},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3614},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3639},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.374},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.387},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3766},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3696},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3631},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3653},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3564},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3486},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3529},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3563},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3427},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3293},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.33},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3189},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3198},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3232},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3419},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3441},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3353},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3227},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3325},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3544},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3729},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3647},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3732},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3614},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3642},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3515},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.358},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3442},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3344},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.337},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3326},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3387},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3488},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3537},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3423},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.348},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3567},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3536},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3471},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3166},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3148},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3214},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3303},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3131},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.336},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3389},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4026},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3537},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3093},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2976},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2755},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2733},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2506},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2509},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.252},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2503},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2522},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.252},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2525},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.253},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2511},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2573},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2682},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2666},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2714},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2678},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2788},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2655},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2676},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2678},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2735},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2695},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2705},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2739},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2856},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2807},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2817},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2823},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2899},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2866},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.29},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2868},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2917},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2924},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.2873},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.317},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3373},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3364},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3118},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3177},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3149},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3003},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3166},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3278},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.356},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3638},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3714},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3692},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3958},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.391},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3975},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4046},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3969},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3958},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3673},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3738},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3736},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3794},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3913},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4055},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3943},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3944},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3788},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3887},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3741},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3833},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4063},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4053},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.419},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4266},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4101},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4118},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4016},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4024},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3987},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3967},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4041},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.393},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4046},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3944},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3915},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3934},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3964},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3955},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4024},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3894},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3962},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4032},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4072},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4144},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4046},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4051},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4006},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4073},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4082},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4104},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4181},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4062},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.416},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4177},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4013},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.4002},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3894},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3609},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3655},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3453},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3517},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3634},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3744},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3724},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3454},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3665},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.373},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004889,"lxr_nv_fc":1.3605}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}