window.pageData = {"fund":{"_id":3000000008906,"name":"嘉合锦鹏添利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-04-28T16:00:00.000Z","fundStatus":"normal","stockCode":"008906","tickerId":8906,"shortName":"嘉合锦鹏添利混合C","exchange":"jj","followedNum":2,"fundCollectionId":4000050940000,"currency":"CNY","status":"normal","setUpDate":"2020-04-28T16:00:00.000Z","setUpAssetScale":164281266.96,"setUpShares":164281266.96,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhjptlhhxzqtzjj","fundCollection":{"_id":4000050940000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50940000","tickerId":50940000,"name":"嘉合基金管理有限公司"},"managers":[{"_id":7251713146390,"name":"于启明","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"于启明：男，上海财经大学经济学硕士，厦门大学经济学学士。曾任宝盈货币市场证券投资基金基金经理和宝盈祥瑞养老混合型证券投资基金基金经理。2015年6月加入嘉合基金管理有限公司。于启明先生于2012年7月6日至2015年6月13日期间任宝盈货币市场证券投资基金的基金经理，2014年5月21日至2015年6月13日期间任宝盈祥瑞养老混合型证券投资基金的基金经理。2016年1月29日至2020年10月21日期间任嘉合磐石混合型证券投资基金的基金经理，2018年11月22日至2023年9月8日期间任嘉合磐稳纯债债券型证券投资基金的基金经理，2019年11月15日至2023年9月8日期间任嘉合磐昇纯债债券型证券投资基金的基金经理，2016年1月29日至今任嘉合货币市场基金的基金经理，2019年3月13日至今任嘉合磐通债券型证券投资基金的基金经理，2019年7月24日至今任嘉合磐泰短债债券型证券投资基金的基金经理，2020年4月29日至今任嘉合锦鹏添利混合型证券投资基金的基金经理，2023年2月13日至今任嘉合磐恒债券型证券投资基金的基金经理。","tickerId":251713146390,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801370629","exchange":"fm","cnInfoCode":"8801370629","lastUpdated":"2025-06-06T15:10:05.521Z","followedNum":3,"currency":"CNY","workingDate":"2014-05-20T16:00:00.000Z","fundCompanyId":4000050940000,"fundManagerSecondLevel":"bond","pinyin":"yqm","appointmentDate":"2020-04-28T16:00:00.000Z"},{"_id":7100810155710,"name":"季慧娟","gender":"f","educationCode":"001002","resume":"季慧娟：女，上海财经大学经济学硕士，同济大学经济学学士，曾任华宝信托有限责任公司交易员，德邦基金管理有限公司债券交易员兼研究员，中欧基金管理有限公司债券交易员。2014年12月加入嘉合基金管理有限公司。2015年7月8日至2020年12月28日期间任嘉合磐石混合型证券投资基金的基金经理，2018年1月24日至2019年6月4日期间任嘉合磐通债券型证券投资基金的基金经理，2018年11月22日至2023年9月8日期间任嘉合磐稳纯债债券型证券投资基金的基金经理，2020年8月5日至2023年9月8日期间任嘉合稳健增长灵活配置混合型证券投资基金的基金经理，2021年4月14日至2024年1月24日期间任嘉合中债-1-3年政策性金融债指数证券投资基金的基金经理，2019年12月13日至2025年3月17日期间任嘉合磐昇纯债债券型证券投资基金的基金经理，2015年7月8日至今任嘉合货币市场基金的基金经理，2020年4月29日至今任嘉合锦鹏添利混合型证券投资基金的基金经理，2020年8月4日至今任嘉合慧康63个月定期开放债券型证券投资基金的基金经理，2022年8月16日至今任嘉合磐恒债券型证券投资基金的基金经理，2022年9月7日至今任嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","tickerId":100810155710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399943","exchange":"fm","cnInfoCode":"8801399943","lastUpdated":"2025-06-06T15:10:06.484Z","followedNum":0,"currency":"CNY","workingDate":"2015-07-07T16:00:00.000Z","fundCompanyId":4000050940000,"fundManagerSecondLevel":"bond","pinyin":"jhj","appointmentDate":"2020-04-28T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008906,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.095,"f_ind_h_s_r":0.905,"f_h_a":4828,"f_h_s_a":89154,"f_ind_h_s_r_c_1y":-0.04519999999999991,"f_ind_h_s_r_c_hy":-0.06609999999999994,"f_ins_h_s_r_c_1y":0.0452,"f_ins_h_s_r_c_hy":0.06609999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008906,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.21868412293354045,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.21375545851528385,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.16594564614531337,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.2432,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5306269517175114,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.588738972496108,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.41005098324836126,"f_cagr_p_r_fs_ssc":9096,"f_cagr_p_r_fs_ssrp":0.46421110500274876,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.17803030303030304},"fp":{"stockId":3000000008906,"type":"fp","f_p_r_fys":0.06876166770379588,"f_p_r_m1":0.009329317564093165,"f_p_r_m3":0.03682463024449145,"f_p_r_m6":0.05830701686821227,"f_p_r_y1":0.26379690949227386,"f_cagr_p_r_fs":0.05488647802022517,"f_p_r_y3":0.1618467782851345,"f_p_r_d1":0.0006292134831460405,"f_p_r_y2":0.23041103250649253,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":0.35569807597434644},"ff":{"stockId":3000000008906,"type":"ff","f_m_f":5858145,"f_m_f_r":0.008,"f_c_f":1464536,"f_c_f_r":0.002,"f_m_a_c_f":7322681,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000008906,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.374,"f_nv_cr":-0.006651243493348669},"f_as":{"stockId":3000000008906,"type":"f_as","f_tas":188792991.6232,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008905,"__csrcFundId":7439,"stockCode":"008905","name":"嘉合锦鹏添利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8905,"masterFundFlag":1,"inceptionDate":"2020-04-28T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2024-12-31T23:39:49.345Z","status":"normal","exchange":"jj","shortName":"嘉合锦鹏添利混合A","followedNum":3,"fundCollectionId":4000050940000,"currency":"CNY","masterFundShortName":"嘉合锦鹏添利混合","setUpDate":"2020-04-28T16:00:00.000Z","setUpAssetScale":505898301.55,"setUpShares":505898301.55,"pinyin":"jhjptlhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":601899,"holdings":500000,"marketCap":17235000,"netValueRatio":0.0522,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":333,"holdings":150000,"marketCap":11722500,"netValueRatio":0.0355,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":600489,"holdings":500000,"marketCap":11680000,"netValueRatio":0.0354,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":426,"holdings":300000,"marketCap":10680000,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08239586500456109,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":600988,"holdings":300000,"marketCap":9372000,"netValueRatio":0.0284,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":2422,"holdings":300000,"marketCap":8805000,"netValueRatio":0.0267,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1981672254772895,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":688506,"holdings":25000,"marketCap":8077500,"netValueRatio":0.0245,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1390887290167857,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":688331,"holdings":100000,"marketCap":7779000,"netValueRatio":0.0236,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.33444558521560586,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":600378,"holdings":200000,"marketCap":6392000,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04036458333333304,"stock":{"stockCode":"600378","exchange":"sh","stockType":"company","tickerId":600378,"name":"昊华科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockId":39,"holdings":499950,"marketCap":5044495,"netValueRatio":0.0153,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21712907117008529,"stock":{"stockCode":"000039","exchange":"sz","stockType":"company","tickerId":39,"name":"中集集团"}}],"bondHoldings":[{"_id":"69723ae71987889646e70204","date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockCode":"524361","stockName":"25广发D8","holdings":300000,"marketCap":30180769,"netValueRatio":0.0915,"lastUpdated":"2026-01-22T14:57:43.479Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70205","date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockCode":"250206","stockName":"25国开06","holdings":280000,"marketCap":28329295,"netValueRatio":0.0859,"lastUpdated":"2026-01-22T14:57:43.482Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70206","date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockCode":"115522","stockName":"23国元G1","holdings":260000,"marketCap":26453197,"netValueRatio":0.0802,"lastUpdated":"2026-01-22T14:57:43.485Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70207","date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockCode":"175657","stockName":"21济城G1","holdings":250000,"marketCap":25807061,"netValueRatio":0.0782,"lastUpdated":"2026-01-22T14:57:43.488Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70208","date":"2025-12-30T16:00:00.000Z","fundId":3000000008905,"stockCode":"115225","stockName":"23巨化01","holdings":250000,"marketCap":25585943,"netValueRatio":0.0776,"lastUpdated":"2026-01-22T14:57:43.491Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"季慧娟","d":"嘉合货币市场基金、嘉合慧康63个月定期开放债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合磐弘一年定期开放纯债债券型发起式证券投资基金的基金经理。","wy":19,"md":"上海财经大学经济学硕士，同济大学经济学学士。曾任华宝信托有限责任公司交易员，德邦基金管理有限公司债券交易员兼研究员，中欧基金管理有限公司债券交易员。2014年加入嘉合基金管理有限公司。","ad":"2020-04-28T16:00:00.000Z"},{"name":"于启明","d":"固定收益公募投资部总监，嘉合货币市场基金、嘉合磐通债券型证券投资基金、嘉合磐泰短债债券型证券投资基金、嘉合锦鹏添利混合型证券投资基金、嘉合磐恒债券型证券投资基金的基金经理。","wy":19,"md":"上海财经大学经济学硕士,厦门大学经济学学士。曾任宝盈货币市场证券投资基金基金经理和宝盈祥瑞养老混合型证券投资基金基金经理。2015年加入嘉合基金管理有限公司。","ad":"2020-04-28T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.374},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3832},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3621},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3746},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3772},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.373},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3495},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3517},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3436},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3352},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3398},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3331},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3257},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3373},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3429},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.355},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3483},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.346},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3564},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3667},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3753},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3734},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3613},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3678},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.361},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.36},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3682},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3886},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3746},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3718},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3714},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3681},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.36},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3718},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3697},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3672},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3618},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3551},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3552},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3673},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3649},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3584},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3863},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.4152},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.4074},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3856},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3837},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3645},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3527},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3607},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3476},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3429},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3355},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3379},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3393},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.337},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3265},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3252},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3131},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3165},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3088},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.299},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2856},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2857},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2845},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2901},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.286},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2925},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.293},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2948},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2901},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2846},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2861},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2758},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2883},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2897},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.285},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2871},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.282},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2925},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.3005},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2951},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2943},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2959},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2995},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2942},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2895},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2865},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2815},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2757},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2735},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2833},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2841},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.276},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2817},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2905},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.297},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2842},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2786},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2836},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2769},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.28},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2763},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2757},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2882},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2871},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2761},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2798},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2728},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.28},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2764},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2739},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2781},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2837},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2767},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2772},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2826},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2833},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2741},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2898},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2861},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2983},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2886},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2786},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2729},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2708},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.262},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2593},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2517},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2513},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2535},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2531},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2535},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2553},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2551},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.251},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2573},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2503},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2508},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2392},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2522},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2454},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2462},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2268},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2228},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2193},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2243},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.222},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.214},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2117},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2101},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2163},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2136},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2091},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2024},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.2055},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1919},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1884},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.182},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1783},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1846},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1826},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1797},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.18},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1788},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1885},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1858},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1781},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1657},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1643},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.165},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1662},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1657},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1668},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1637},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1542},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.158},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1466},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.144},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1432},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1464},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.152},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.149},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1564},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1531},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1458},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1534},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1438},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1428},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1375},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1415},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1338},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1286},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1285},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1286},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1342},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1322},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1381},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1408},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1473},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1396},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1387},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.135},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1295},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1279},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1284},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1258},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1238},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1225},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1189},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.117},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1172},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1198},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1228},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1226},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1176},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1118},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1117},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1116},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1089},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1043},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1086},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1071},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1105},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1113},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1102},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1045},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1059},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1053},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1099},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1085},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1171},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1093},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1016},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1059},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1045},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1038},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1001},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1005},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0985},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0872},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0869},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0862},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1188},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1248},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1227},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1127},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.117},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1154},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1095},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1114},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1099},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1105},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1147},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1178},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1165},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1155},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1161},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1073},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.11},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1123},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1132},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1125},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1129},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1098},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1091},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1066},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1068},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1126},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1133},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1078},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1128},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1147},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1099},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1089},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1062},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1091},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1102},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1082},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1118},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1127},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1135},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1139},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1111},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1043},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1057},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.106},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1045},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1047},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1032},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1008},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0981},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0957},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0965},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0995},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0886},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0869},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0894},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0875},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0882},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0896},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0898},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0927},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0999},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1039},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1059},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1042},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1025},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1044},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0998},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.104},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.103},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1055},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1062},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1084},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1132},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1218},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1198},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1197},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1196},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1219},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1179},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1179},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1215},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.121},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1138},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1083},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1116},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1041},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1015},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1008},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1149},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1178},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1076},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1037},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1102},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1174},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.131},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1352},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1388},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1368},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1392},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1301},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1319},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1242},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.12},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1201},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1222},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.13},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1403},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1335},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.13},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1315},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1325},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1346},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.129},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1173},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1217},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1231},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1316},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1207},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1331},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1334},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1765},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1507},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1123},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0924},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.077},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0763},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0681},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0715},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0756},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0737},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0727},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0768},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0808},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.081},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0846},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.088},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0931},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0902},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0889},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0868},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0945},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0911},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0886},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0879},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.0925},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1005},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1012},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1015},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1029},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1088},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1092},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1098},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1093},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1135},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1128},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1131},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1161},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1161},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1157},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1094},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.111},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.11},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1146},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1022},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1047},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1086},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1054},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.106},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1086},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1192},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1172},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.117},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1094},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1063},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1062},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1094},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1066},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1017},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1031},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1017},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1112},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1065},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1102},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1134},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1178},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1138},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1138},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1136},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.12},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1147},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1149},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1194},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1186},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1243},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1312},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1346},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1352},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1365},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1375},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.139},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1364},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1373},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1407},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1424},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1347},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1361},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1359},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1388},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1393},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1451},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1421},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1494},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.154},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1577},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1611},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1588},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1509},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1496},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1516},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1511},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1534},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.15},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.14},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1433},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1391},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1311},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1313},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1268},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1214},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.121},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1204},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1206},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1172},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.118},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1189},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1144},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1186},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1119},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008906,"lxr_nv_fc":1.1132}],"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"}}