window.pageData = {"fund":{"_id":3000000005794,"stockCode":"005794","stockType":"fund","areaCode":"cn","followedNum":103,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-06-10T16:00:00.000Z","setUpScale":259345000,"market":"a","tickerId":5794,"custody":"招商银行股份有限公司","name":"银华心怡灵活配置混合型证券投资基金","shortName":"银华心怡灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-07-04T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华心怡灵活配置混合","pinyin":"yhxylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"李晓星","stockType":"fund_manager","stockCode":"db20354915","exchange":"fm","tickerId":122424150310},{"name":"张萍","stockType":"fund_manager","stockCode":"db20628543","exchange":"fm","tickerId":2616189400}],"hotMetrics":{"fss":{"stockId":3000000005794,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1157,"f_ins_h_s_r_c_hy":-0.17,"f_ins_h_s_r_c_1y":-0.0021999999999999936,"f_ind_h_s_r":0.8843000000000001,"f_ind_h_s_r_c_hy":0.17000000000000004,"f_ind_h_s_r_c_1y":0.002200000000000202,"f_h_a":231749,"f_h_s_a":4376,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005794,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.44229910714285714,"f_p_r_m1_ssc":9310,"f_p_r_m1_ssrp":0.4193790954989795,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.31068702290076333,"f_p_r_m6_ssc":8941,"f_p_r_m6_ssrp":0.4507829977628635,"f_p_r_y1_ssc":8431,"f_p_r_y1_ssrp":0.5297746144721234,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.3959241220199949,"f_p_r_y3_ssc":7019,"f_p_r_y3_ssrp":0.46679965802222856,"f_p_r_y5_ssc":4518,"f_p_r_y5_ssrp":0.48549922514943544,"f_cagr_p_r_fs_ssc":9244,"f_cagr_p_r_fs_ssrp":0.15839013307367739},"fp":{"stockId":3000000005794,"type":"fp","f_p_r_fys":0.08104618440655553,"f_p_r_m1":0.023476680040120046,"f_p_r_m3":0.18531290837810377,"f_p_r_m6":0.07740785957039686,"f_p_r_y1":0.18346562284803047,"f_p_r_y3":0.25617450180811185,"f_cagr_p_r_fs":0.17275599254552065,"f_p_r_d1":-0.008760229280074916,"f_p_r_y5":0.11019311845505508,"f_p_r_y2":0.5623444976076566,"last_data_date":"2026-06-28T16:00:00.000Z","f_i_d":"2018-07-04T16:00:00.000Z"},"ff":{"stockId":3000000005794,"type":"ff","f_m_f":30966893,"f_m_f_r":0.012,"f_c_f":5161148,"f_c_f_r":0.002,"f_m_a_c_f":36128041,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005794,"type":"f_nlacan","f_nv_d":"2026-06-28T16:00:00.000Z","f_nv":3.2653,"f_nv_cr":0.021427677677677393},"f_as":{"stockId":3000000005794,"type":"f_as","f_tas":2461771198.059,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014043,"name":"银华心怡灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014043","tickerId":14043,"shortName":"银华心怡灵活配置混合C","currency":"CNY","__csrcFundId":5446,"lastUpdated":"2025-01-04T00:32:14.290Z","inceptionDate":"2021-11-09T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhxylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":300750,"holdings":839680,"marketCap":337299456,"netValueRatio":0.1064,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":1000000000000700,"holdings":697500,"marketCap":298075090,"netValueRatio":0.094,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":1000000000009988,"holdings":2543800,"marketCap":267279736,"netValueRatio":0.0843,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":688041,"holdings":1215558,"marketCap":255583225,"netValueRatio":0.0806,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":1000000000000981,"holdings":5685500,"marketCap":254514619,"netValueRatio":0.0803,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":1000000000003896,"holdings":30192000,"marketCap":183940382,"netValueRatio":0.058,"quarterlyChange":0.25226860254083516,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":600276,"holdings":3224988,"marketCap":178083837,"netValueRatio":0.0562,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":1000000000001347,"holdings":2421000,"marketCap":165986344,"netValueRatio":0.0523,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":601138,"holdings":3067240,"marketCap":157840170,"netValueRatio":0.0498,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockId":600519,"holdings":92550,"marketCap":134197500,"netValueRatio":0.0423,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}}],"bondHoldings":[{"_id":"69e7d7316201787ae12a4ca1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005794,"stockCode":"019785","stockName":"25国债13","holdings":183000,"marketCap":18474025,"netValueRatio":0.0058,"lastUpdated":"2026-04-21T19:59:45.002Z"}],"lastFsMetrics":{"latestTurnoverRate":3.9972590870159665,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2653},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1968},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.3335},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.3101},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1986},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.3033},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2399},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1918},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1262},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1527},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9967},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9774},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9931},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0487},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9779},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0943},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2028},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2494},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2551},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.163},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1904},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2839},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2306},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2561},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2228},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1827},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1129},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2015},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1473},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1313},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1628},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2428},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2982},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2594},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.32},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2493},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.3192},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.2525},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0881},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0728},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.079},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1502},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1113},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0517},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0695},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.047},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0594},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0185},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.021},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9577},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9396},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8934},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8903},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8364},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8571},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.718},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7093},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7206},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7806},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.679},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7169},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7548},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7249},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7773},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7386},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6838},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7793},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8354},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9167},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8687},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9023},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8599},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8816},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8895},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8726},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.805},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8108},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7673},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7484},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7947},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8607},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.927},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9162},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9707},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9704},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0111},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0441},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.041},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0454},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0431},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.989},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0177},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0236},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0303},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0178},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0872},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1371},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1189},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0888},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0794},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1067},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1043},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1066},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0817},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0877},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1106},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1094},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1144},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0928},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0962},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0612},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.045},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0729},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0951},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0696},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0205},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0337},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0307},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0602},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.062},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0506},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.045},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0591},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0568},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0371},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0509},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0204},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0523},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0731},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.038},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.059},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0387},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0793},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1067},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0939},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0905},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1078},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.115},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1135},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1081},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1038},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0908},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0791},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0517},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0959},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0954},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1116},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1401},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1557},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1968},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1794},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1652},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1652},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1177},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1271},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1057},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1071},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1246},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1179},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1124},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1201},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1153},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1228},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1101},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1072},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0918},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1056},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0848},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0539},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1161},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1197},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0754},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0897},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1115},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1404},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1249},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1164},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0724},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0792},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1044},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.088},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1072},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.134},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1456},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1386},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.139},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.145},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1498},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1383},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.126},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1287},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0793},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0369},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0657},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0862},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1337},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1106},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1141},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0863},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1318},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.1217},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0819},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0528},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0334},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0003},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0072},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0059},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0012},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":3.0142},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9848},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9779},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9622},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9678},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9482},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9478},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9237},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8928},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.904},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9452},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9786},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9677},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9546},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.96},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9292},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.9174},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8991},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8711},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8393},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8178},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8259},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8251},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8166},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8008},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7912},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8045},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7652},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7755},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7867},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7684},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7778},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7849},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7591},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7482},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7648},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7095},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6647},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6511},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6491},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6915},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7065},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7083},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7021},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7151},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7311},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7069},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.716},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7039},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.717},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6997},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6871},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6821},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7135},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6973},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.705},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7103},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7411},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7443},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7681},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.755},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7157},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7119},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7207},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7437},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7012},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7389},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6936},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6944},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6816},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.688},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6414},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6269},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6281},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6335},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6388},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6388},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6138},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5913},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5825},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.588},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5711},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5984},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.594},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5667},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5421},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4927},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4549},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4047},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6767},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7036},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7121},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7219},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7506},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.768},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7599},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7566},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7836},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7658},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8179},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8574},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.852},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8239},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.8168},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7537},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7617},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.774},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7496},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7739},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7653},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7106},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6823},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6847},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6873},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7488},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7435},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6989},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7262},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.7378},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6416},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.658},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6188},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6006},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5869},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5219},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5325},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4723},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4969},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4672},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4379},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3822},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3445},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3606},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3296},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3471},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3766},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3653},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3338},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3064},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3048},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3135},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.2575},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.2644},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.2839},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.2771},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.2866},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.2923},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.304},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3125},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3712},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3796},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3771},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3831},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3866},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3916},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3651},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3732},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3775},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3913},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3832},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3833},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4142},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4627},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.429},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4245},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4262},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4039},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3799},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3946},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.413},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4066},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3884},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3668},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3917},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3536},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3487},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.3482},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4086},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4225},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4189},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4085},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4131},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4199},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4595},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4577},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4953},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5243},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5589},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4785},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4576},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.451},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4301},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4415},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.469},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5025},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5004},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5097},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.536},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5119},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.482},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4845},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4196},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.451},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4494},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5243},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4955},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.5474},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.53},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.6619},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.4168},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.1927},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0731},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0141},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0019},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9385},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9482},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9535},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9438},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.946},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9634},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9735},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9679},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9628},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9756},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9994},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9991},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0036},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9856},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0215},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0001},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9967},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.99},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9992},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":1.9973},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0003},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0035},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0126},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0323},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0248},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0347},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0227},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0372},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.029},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0278},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0388},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0535},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0486},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0217},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0623},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0803},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0869},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0483},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0544},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0596},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0368},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.039},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0356},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0824},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0769},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0668},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0474},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.05},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0428},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.046},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.055},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.031},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0531},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.036},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0714},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0646},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0862},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.0965},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005794,"lxr_nv_fc":2.1061}],"indexCandlestickList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48854,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}