window.pageData = {"fund":{"_id":3000000009686,"stockCode":"009686","name":"华夏磐利一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9686,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华夏磐利一年定开混合A","inceptionDate":"2020-07-28T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050030000,"currency":"CNY","memoNum":2,"masterFundShortName":"华夏磐利一年定开混合","setUpDate":"2020-07-28T16:00:00.000Z","setUpAssetScale":513667404.06,"setUpShares":513667404.06,"pinyin":"hxplyndqkfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"张城源","stockType":"fund_manager","stockCode":"db20507044","exchange":"fm","tickerId":260325163230}],"hotMetrics":{"fss":{"stockId":3000000009686,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.4451,"f_ins_h_s_r_c_1y":-0.4451,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.44509999999999994,"f_ind_h_s_r_c_1y":0.44509999999999994,"f_h_a":2459,"f_h_s_a":97199,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009686,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.38999552372426144,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.6730419916657763,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.32060235704932344,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.576639069142985,"f_p_r_y1_ssc":8432,"f_p_r_y1_ssrp":0.4535642272565532,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.217117926344155,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.411437535653166,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.20070876288659795,"f_p_r_y5_ssc":4562,"f_p_r_y5_ssrp":0.12256084192063144},"fp":{"stockId":3000000009686,"type":"fp","f_p_r_fys":0.052933740651006866,"f_p_r_m1":-0.031537641701385066,"f_p_r_m3":0.04912096562582069,"f_p_r_m6":-0.019183593366695173,"f_p_r_y1":0.18219988172679047,"f_cagr_p_r_fs":0.12334526437455473,"f_p_r_d1":0.003526809731603908,"f_p_r_y3":0.24183128338924154,"f_p_r_y2":0.8018026137899952,"last_data_date":"2026-07-12T16:00:00.000Z","f_p_r_y5":0.4713328917347448,"f_i_d":"2020-07-28T16:00:00.000Z"},"ff":{"stockId":3000000009686,"type":"ff","f_m_f":1307083,"f_m_f_r":0.006,"f_c_f":435694,"f_c_f_r":0.002,"f_m_a_c_f":1742777,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000009686,"type":"f_nlacan","f_nv_d":"2026-07-12T16:00:00.000Z","f_nv":1.9991,"f_nv_cr":-0.053725267442961355},"f_as":{"stockId":3000000009686,"type":"f_as","f_tas":144044167.677,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009687,"name":"华夏磐利一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009687","tickerId":9687,"shortName":"华夏磐利一年定开混合C","__csrcFundId":7870,"lastUpdated":"2025-01-04T00:32:05.032Z","exchange":"jj","inceptionDate":"2020-07-28T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-07-28T16:00:00.000Z","setUpAssetScale":49451560.31,"setUpShares":49451560.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxplyndqkfhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":2976,"holdings":351962,"marketCap":8922236,"netValueRatio":0.055,"quarterlyChange":-0.06386014983945776,"stock":{"stockCode":"002976","tickerId":2976,"exchange":"sz","stockType":"company","name":"瑞玛精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":688535,"holdings":88974,"marketCap":8537055,"netValueRatio":0.0526,"quarterlyChange":-0.07467880085653078,"stock":{"name":"华海诚科","exchange":"sh","stockType":"company","stockCode":"688535","tickerId":688535}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":737,"holdings":480207,"marketCap":6381951,"netValueRatio":0.0393,"quarterlyChange":-0.13645224171539927,"stock":{"stockCode":"000737","exchange":"sz","stockType":"company","tickerId":737,"name":"北方铜业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":300676,"holdings":152000,"marketCap":6057200,"netValueRatio":0.0373,"quarterlyChange":-0.12147266313932914,"stock":{"stockCode":"300676","exchange":"sz","stockType":"company","tickerId":300676,"name":"华大基因"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":2613,"holdings":1439983,"marketCap":5443135,"netValueRatio":0.0335,"quarterlyChange":0.016129032258065168,"stock":{"stockCode":"002613","exchange":"sz","stockType":"company","tickerId":2613,"name":"北玻股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":603286,"holdings":91142,"marketCap":5257981,"netValueRatio":0.0324,"quarterlyChange":-0.16584731058415203,"stock":{"stockCode":"603286","exchange":"sh","stockType":"company","tickerId":603286,"name":"日盈电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":2741,"holdings":286465,"marketCap":5119129,"netValueRatio":0.0316,"quarterlyChange":-0.10917248255234369,"stock":{"stockCode":"002741","exchange":"sz","stockType":"company","tickerId":2741,"name":"光华科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":2753,"holdings":653120,"marketCap":4813494,"netValueRatio":0.0297,"quarterlyChange":0.06732117812061644,"stock":{"stockCode":"002753","exchange":"sz","stockType":"company","tickerId":2753,"name":"永东股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":603722,"holdings":142103,"marketCap":4656715,"netValueRatio":0.0287,"quarterlyChange":-0.16974917658981503,"stock":{"stockCode":"603722","exchange":"sh","stockType":"company","tickerId":603722,"name":"阿科力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009686,"stockId":3005,"holdings":255253,"marketCap":4650709,"netValueRatio":0.0287,"quarterlyChange":-0.10642471799901898,"stock":{"stockCode":"003005","tickerId":3005,"exchange":"sz","stockType":"company","name":"竞业达"}}],"lastFsMetrics":{"latestTurnoverRate":0.9637076015089495,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9991},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1126},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1251},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0881},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1174},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1393},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1681},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1577},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.205},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1942},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1584},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1474},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1465},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1571},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1614},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.2064},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1825},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1373},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0959},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0992},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0642},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0461},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0574},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0511},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9949},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0506},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0381},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.023},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0112},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.033},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0299},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.122},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0919},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1478},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1735},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.115},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.073},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1323},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1403},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1208},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0989},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.099},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1307},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.096},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1084},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0889},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0645},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0322},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0013},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9696},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9507},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.994},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9508},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9614},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9929},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9796},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9778},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9664},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9566},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9227},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9416},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9055},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9088},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8931},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9071},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.82},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7894},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8254},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8692},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.839},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8666},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8689},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.841},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8779},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8424},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7995},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8992},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9527},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9965},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9653},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0207},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0097},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0411},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.059},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0734},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0288},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0468},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.027},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0126},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0153},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1078},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.129},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.113},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1112},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0906},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0574},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0647},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0619},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0656},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0674},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0262},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0264},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0629},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.066},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0171},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0898},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1001},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1103},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1236},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1171},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.1378},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.106},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.088},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0589},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0621},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0442},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.046},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0648},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0382},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.075},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":2.0111},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9809},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9513},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9556},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9297},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8986},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8968},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8886},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8868},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8887},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8539},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8373},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8467},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8359},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8172},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8175},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7854},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8229},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8358},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8321},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8631},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8655},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8826},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8511},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8334},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8445},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8565},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8692},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.861},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.841},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8434},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8332},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8132},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7859},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8522},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.866},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8753},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8937},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8943},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9088},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8854},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9053},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8837},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8713},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.875},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8591},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8481},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8793},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8752},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8653},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8608},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.881},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8688},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8537},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8478},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8622},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8421},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.818},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8673},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9013},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8795},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9045},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9154},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9523},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.893},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8768},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8615},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8949},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8811},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8559},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8773},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8618},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8772},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8976},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8816},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8597},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.871},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8572},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8297},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8238},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8469},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8292},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.776},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8013},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8376},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8763},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8667},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8647},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8736},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9206},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.925},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.9086},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8943},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8936},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8845},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8897},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8689},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8246},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8399},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8221},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8316},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8022},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8222},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.8273},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7905},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7815},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7553},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7508},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7506},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7659},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.774},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7621},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7374},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7194},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7172},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7209},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7066},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6974},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6828},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6814},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7016},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.691},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.681},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6672},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6717},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6518},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6526},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6869},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6775},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6875},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6836},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.653},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6341},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6351},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6248},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5933},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5762},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5886},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6181},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6295},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6348},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6158},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6361},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6247},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6126},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6277},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6033},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5917},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5833},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5619},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5564},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5865},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5511},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5648},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5723},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5611},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5738},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5876},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.589},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5804},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5658},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5915},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5886},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5973},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5625},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5881},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5728},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5831},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5247},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5016},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4895},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.506},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4946},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5154},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4984},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5008},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4619},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4723},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4627},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4875},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4924},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.464},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4444},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4061},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3748},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.406},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6005},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6189},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6095},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6024},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6114},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6487},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6554},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6349},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6477},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.664},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.7009},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6934},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.706},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6933},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6831},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6546},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6865},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.678},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6788},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6729},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6794},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6371},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6273},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6108},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6009},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6788},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6731},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.648},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6529},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6637},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6388},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6204},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5743},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6329},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6195},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6086},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6295},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6074},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6195},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6022},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.57},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.523},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4605},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4575},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4184},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4326},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4421},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4424},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4323},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.437},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4155},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4198},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3504},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3519},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.371},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3729},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3385},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3548},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4228},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.447},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.494},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4976},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5013},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4728},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5047},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4953},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5611},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5455},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5412},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5354},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5881},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6212},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6473},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6372},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.6205},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5912},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5903},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5723},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5465},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.563},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5552},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.5263},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4956},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4887},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4752},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4811},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4516},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4777},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4357},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3948},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3678},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4071},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4185},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4643},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4659},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4749},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4309},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.441},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.4187},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3735},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3467},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3141},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3542},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3396},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3398},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3729},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3501},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2947},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2995},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2935},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2856},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2489},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2125},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.214},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.212},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2283},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.1932},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2504},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2557},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.3854},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.2901},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.1656},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.105},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.058},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0428},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0058},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.003},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0087},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":0.9852},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":0.9971},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.023},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0247},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0298},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0266},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0292},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0483},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0374},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0484},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0352},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0537},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0324},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0077},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0044},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0195},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":0.9999},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0026},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0213},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0215},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0494},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0601},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0696},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0555},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0627},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0532},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0665},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0716},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0794},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.083},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0639},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0983},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.1141},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.1074},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0724},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0667},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0685},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0532},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0481},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0562},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0798},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0778},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0754},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0767},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0916},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009686,"lxr_nv_fc":1.0936}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48943,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}