window.pageData = {"fund":{"_id":3000000008962,"stockCode":"008962","name":"建信科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8962,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"建信科技创新混合A","inceptionDate":"2020-02-16T16:00:00.000Z","followedNum":12,"fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信科技创新混合","setUpDate":"2020-02-16T16:00:00.000Z","setUpAssetScale":959589755.56,"setUpShares":959589755.56,"pinyin":"jxkjcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"邵卓","stockType":"fund_manager","stockCode":"db20062709","exchange":"fm","tickerId":1926150700}],"hotMetrics":{"fss":{"stockId":3000000008962,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2871,"f_ins_h_s_r_c_hy":0.12480000000000002,"f_ins_h_s_r_c_1y":0.007099999999999995,"f_ind_h_s_r":0.7129000000000001,"f_ind_h_s_r_c_hy":-0.12479999999999991,"f_ind_h_s_r_c_1y":-0.007099999999999884,"f_h_a":9719,"f_h_s_a":19982,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008962,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.056473214285714286,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.11194752123884288,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.09935512077822713,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.05929074840586195,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.06290878820311571,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.06080821039127646,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.06061902724290401,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.045474711623779945,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.1264069264069264},"fp":{"stockId":3000000008962,"type":"fp","f_p_r_fys":0.7721164613661817,"f_p_r_m1":0.14350747886407955,"f_p_r_m3":0.5751754342308266,"f_p_r_m6":0.7417863628859174,"f_p_r_y1":1.5269461077844304,"f_cagr_p_r_fs":0.19868678497334336,"f_p_r_y3":1.4464713612120264,"f_p_r_d1":0.0029431741000678358,"f_p_r_y2":1.9948902346707027,"f_p_r_y5":1.2746873652436386,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2020-02-16T16:00:00.000Z"},"ff":{"stockId":3000000008962,"type":"ff","f_m_f":2032328,"f_m_f_r":0.012,"f_c_f":338721,"f_c_f_r":0.002,"f_m_a_c_f":2371049,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":3000000008962,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":3.165,"f_nv_cr":-0.02203133207675434},"f_as":{"stockId":3000000008962,"type":"f_as","f_tas":351375984.806,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008963,"name":"建信科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-02-16T16:00:00.000Z","fundStatus":"normal","stockCode":"008963","tickerId":8963,"shortName":"建信科技创新混合C","__csrcFundId":7164,"lastUpdated":"2025-01-04T00:32:03.552Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050500000,"currency":"CNY","status":"normal","setUpDate":"2020-02-16T16:00:00.000Z","setUpAssetScale":29857864.21,"setUpShares":29857864.21,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxkjcxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":2001,"holdings":586540,"marketCap":20264957,"netValueRatio":0.0508,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":300502,"holdings":36200,"marketCap":16030808,"netValueRatio":0.0402,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":1000000000000700,"holdings":34100,"marketCap":14572559,"netValueRatio":0.0365,"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":3000000008962,"stockId":300677,"holdings":235900,"marketCap":13842612,"netValueRatio":0.0347,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":300308,"holdings":24137,"marketCap":13743849,"netValueRatio":0.0345,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":1000000000001211,"holdings":136500,"marketCap":12751299,"netValueRatio":0.032,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":600489,"holdings":408800,"marketCap":10919048,"netValueRatio":0.0274,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":807,"holdings":322600,"marketCap":10000600,"netValueRatio":0.0251,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":600487,"holdings":180160,"marketCap":9487225,"netValueRatio":0.0238,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008962,"stockId":600549,"holdings":153600,"marketCap":8543232,"netValueRatio":0.0214,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}}],"lastFsMetrics":{"latestTurnoverRate":4.638430786370914,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":3.165},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":3.2363},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":3.1173},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":3.0024},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":3.1276},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":3.0789},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.9646},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.8631},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.8204},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6292},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.654},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6734},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7126},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.582},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6577},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7873},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7589},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6958},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.5993},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7105},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.8089},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7303},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7678},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7807},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7134},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6146},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.7083},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6546},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6122},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.5941},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6141},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.6465},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.555},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.5147},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.4044},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.4242},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.3711},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.2902},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.2149},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1951},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.2145},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1882},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1847},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.2145},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1691},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1759},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1767},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1575},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1114},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1291},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.107},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1125},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1041},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0994},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0565},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0349},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0248},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0362},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0174},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.057},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.028},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0093},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0404},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0075},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9431},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0055},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9998},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0613},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0413},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1156},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1307},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1603},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1768},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1852},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1224},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.148},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.17},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1396},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1414},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.2201},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1625},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.1293},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0817},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0605},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0055},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0391},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9927},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0024},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9748},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9098},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9192},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9829},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.995},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9396},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9589},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":2.0034},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9765},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9361},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9462},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.942},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9368},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9052},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9323},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9183},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9074},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.898},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8776},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.9113},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8953},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8882},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.902},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8677},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8457},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.786},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8101},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8063},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8171},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8334},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8204},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8025},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7889},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7228},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7162},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7485},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6918},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7212},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7432},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7187},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7511},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7447},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7251},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6816},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6714},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6532},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6626},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6696},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.651},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6416},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6521},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6177},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5934},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5821},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6375},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6473},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6527},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6565},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6592},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6967},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6752},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6793},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7008},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7162},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7399},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6941},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6879},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7199},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7233},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.782},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.8129},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7866},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7921},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7435},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6701},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6844},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6968},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6468},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6178},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6742},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6691},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6352},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7173},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7166},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.781},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7679},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7684},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7319},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7625},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7562},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7148},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.7069},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6786},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6694},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6587},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6455},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6462},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6635},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.672},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6078},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5927},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6095},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6312},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5536},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6198},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5941},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6585},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6097},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.6055},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.529},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5382},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5578},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.5055},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4554},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4614},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4676},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4664},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4352},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4111},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4339},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3921},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3889},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3864},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3799},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3974},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3848},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3762},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3768},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3933},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3851},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.4025},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3603},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3279},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3252},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.314},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3192},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3183},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3097},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3032},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2721},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2745},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2606},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2574},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2527},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2534},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2643},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.251},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2638},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2677},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2505},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2608},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2627},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2502},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2525},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2666},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2501},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2286},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2167},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2207},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2375},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2346},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2477},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.244},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2492},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2465},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2487},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2548},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2408},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2314},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2335},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2242},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2109},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2192},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2104},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2185},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2237},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2305},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2274},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2322},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2279},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.221},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.219},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2202},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2383},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2346},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2435},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2221},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2385},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2335},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2332},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2107},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2041},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1939},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.193},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1968},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2048},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2024},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1939},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1745},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1795},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1795},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1872},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1973},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1843},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1615},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1344},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1088},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1112},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.236},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2515},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2576},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2424},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2518},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.266},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2636},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2674},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2834},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2737},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.315},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3287},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3337},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3268},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3258},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3075},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3246},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3305},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.329},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3251},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3334},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3052},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2858},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2837},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2881},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.348},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3601},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3453},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3528},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3559},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3144},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.3283},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2819},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2871},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.278},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2584},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2874},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2509},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2596},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2516},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2323},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1766},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1474},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1769},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1461},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1743},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1813},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1533},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1433},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1207},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1172},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1232},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0813},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0831},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0953},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0775},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0847},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0663},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0711},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0799},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1203},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1443},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1429},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1442},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1265},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1295},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.117},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1326},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1323},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1237},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1131},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.115},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1273},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1486},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1393},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1345},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1312},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1352},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1256},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1246},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1368},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1426},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1217},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1092},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1228},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1029},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1128},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1144},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1449},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1486},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1377},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1216},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1416},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1687},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2043},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2009},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2142},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1906},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1938},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1818},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1894},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1598},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1379},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1439},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1559},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1598},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1739},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1734},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1598},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1734},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1771},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1742},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.164},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1203},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.127},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1347},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1695},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1466},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1676},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1611},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.2305},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.1548},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0508},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0019},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9784},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.979},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.949},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.953},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9535},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.952},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9416},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9398},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9404},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9359},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9314},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9359},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9487},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9493},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9578},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9482},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9625},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9532},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9483},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9469},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9498},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9503},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9513},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.95},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9517},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9588},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9571},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9516},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9464},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9549},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9492},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9488},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9478},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9514},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9483},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9467},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9705},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9886},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9903},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9702},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9776},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9791},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9716},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9819},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":0.9899},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0152},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0125},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.02},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0189},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.039},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0435},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.05},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0576},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0463},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0562},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0338},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0394},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0361},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0391},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0454},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0615},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008962,"lxr_nv_fc":1.0524}],"indexCandlestickList":[{"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":48840,"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"}}