window.pageData = {"fund":{"_id":3000000011053,"name":"鹏华弘裕一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011053","tickerId":11053,"shortName":"鹏华弘裕一年持有期混合C","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-03T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","status":"normal","setUpDate":"2021-02-03T16:00:00.000Z","setUpAssetScale":55485311.21,"setUpShares":55485311.21,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhyyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"李君","stockType":"fund_manager","stockCode":"8801374608","exchange":"fm","tickerId":1210154310}],"hotMetrics":{"fss":{"stockId":3000000011053,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":854,"f_h_s_a":6863,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011053,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.46138392857142857,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.43327239488117003,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.47688271942288774,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.45888801879404856,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.5729575454869782,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.636433611289288,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.5488518043075168,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.5428571428571428,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.27573203194321205},"fp":{"stockId":3000000011053,"type":"fp","f_p_r_fys":0.059396139250948776,"f_p_r_m1":0.0010133291760854313,"f_p_r_m3":0.05348646431501214,"f_p_r_m6":0.05773824231941371,"f_p_r_y1":0.13425189895778122,"f_cagr_p_r_fs":0.04747879534072297,"f_p_r_d1":0.0007038535984513761,"f_p_r_y2":0.2038998781288086,"f_p_r_y3":0.18731508875739666,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y5":0.2798485150488337,"f_i_d":"2021-02-03T16:00:00.000Z"},"ff":{"stockId":3000000011053,"type":"ff","f_m_f":315927,"f_m_f_r":0.007,"f_c_f":90264,"f_c_f_r":0.002,"f_m_a_c_f":406191,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000011053,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.2842,"f_nv_cr":-0.002098065117724701},"f_as":{"stockId":3000000011053,"type":"f_as","f_tas":4684757.0109,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011052,"__csrcFundId":8547,"stockCode":"011052","shortName":"鹏华弘裕一年持有期混合(011052)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11052,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:37:32.482Z","status":"normal","name":"鹏华弘裕一年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-03T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华弘裕一年持有期混合","setUpDate":"2021-02-03T16:00:00.000Z","setUpAssetScale":626165906.4,"setUpShares":626165906.4,"pinyin":"phhyyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":688213,"holdings":9590,"marketCap":792134,"netValueRatio":0.0158,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":688484,"holdings":21600,"marketCap":742392,"netValueRatio":0.0148,"quarterlyChange":-0.1546974913920317,"stock":{"name":"南芯科技","exchange":"sh","stockType":"company","stockCode":"688484","tickerId":688484}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":688150,"holdings":15099,"marketCap":584482,"netValueRatio":0.0117,"quarterlyChange":0.4321124676285597,"stock":{"name":"莱特光电","exchange":"sh","stockType":"company","stockCode":"688150","tickerId":688150}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":600079,"holdings":29300,"marketCap":551719,"netValueRatio":0.011,"quarterlyChange":0.039757040309222225,"stock":{"stockCode":"600079","exchange":"sh","stockType":"company","tickerId":600079,"name":"ST人福"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":2371,"holdings":1225,"marketCap":547575,"netValueRatio":0.0109,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":725,"holdings":134000,"marketCap":523940,"netValueRatio":0.0105,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":2096,"holdings":35100,"marketCap":404703,"netValueRatio":0.0081,"quarterlyChange":-0.13438438438438505,"stock":{"stockCode":"002096","exchange":"sz","stockType":"company","tickerId":2096,"name":"易普力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":738,"holdings":14900,"marketCap":323479,"netValueRatio":0.0065,"quarterlyChange":0.018770530267479657,"stock":{"stockCode":"000738","exchange":"sz","stockType":"company","tickerId":738,"name":"航发控制"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":688122,"holdings":3979,"marketCap":282150,"netValueRatio":0.0056,"quarterlyChange":-0.04920890319120397,"stock":{"stockCode":"688122","exchange":"sh","stockType":"company","tickerId":688122,"name":"西部超导"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockId":100,"holdings":52500,"marketCap":224175,"netValueRatio":0.0045,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}}],"bondHoldings":[{"_id":"69e7d7476201787ae12a5234","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockCode":"137548","stockName":"22东证02","holdings":40000,"marketCap":4153213,"netValueRatio":0.0829,"lastUpdated":"2026-04-21T20:00:07.074Z"},{"_id":"69e7d7476201787ae12a5235","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockCode":"241142","stockName":"24光证G2","holdings":40000,"marketCap":4082870,"netValueRatio":0.0815,"lastUpdated":"2026-04-21T20:00:07.086Z"},{"_id":"69e7d7476201787ae12a5236","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockCode":"240392","stockName":"23上证02","holdings":40000,"marketCap":4071573,"netValueRatio":0.0813,"lastUpdated":"2026-04-21T20:00:07.097Z"},{"_id":"69e7d7476201787ae12a5237","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockCode":"240064","stockName":"23中证24","holdings":40000,"marketCap":4070896,"netValueRatio":0.0813,"lastUpdated":"2026-04-21T20:00:07.104Z"},{"_id":"69e7d7476201787ae12a5238","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011052,"stockCode":"240303","stockName":"23中泰03","holdings":40000,"marketCap":4070129,"netValueRatio":0.0812,"lastUpdated":"2026-04-21T20:00:07.110Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2842},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2869},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2839},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2803},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2822},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2831},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2814},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2747},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2709},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2637},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2635},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.265},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2699},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2643},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.272},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2758},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2722},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2704},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2695},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2717},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.281},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2804},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2829},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2897},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2838},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2728},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2793},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2743},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2691},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2658},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2679},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2675},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2632},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2595},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2513},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2516},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2443},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2407},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2404},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2421},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.247},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.242},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2422},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2439},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.24},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.239},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2378},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.237},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2333},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2348},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2327},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.232},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2303},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2306},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2195},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2191},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2185},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2223},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2183},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2216},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2207},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.219},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2224},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.217},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2141},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2232},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2251},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2302},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.228},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2322},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2326},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2339},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2342},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2347},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2296},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2379},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2363},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2307},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2322},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2473},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2493},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2506},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2455},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2403},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.238},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2381},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2349},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2349},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2344},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2294},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2322},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.234},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.234},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2244},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2373},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2375},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2487},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2471},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2392},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2472},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2438},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2445},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2394},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2411},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.241},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2356},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2325},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2303},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2406},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2337},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2292},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2301},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2253},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2194},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2122},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2132},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2131},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2141},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2155},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2137},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.208},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2075},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2031},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1991},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2004},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1969},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2017},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2057},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1986},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2001},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1991},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2013},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1999},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1972},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1955},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1969},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1994},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1965},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1943},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1939},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1941},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1923},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1876},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1944},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1969},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1982},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1986},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1999},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2037},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2024},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2036},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2046},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.205},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2058},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1992},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2002},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2041},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2049},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2079},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2139},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2102},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2095},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2041},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.198},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1979},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1997},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1954},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1928},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2038},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2053},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2015},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2152},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2169},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2272},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2212},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2151},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.211},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2142},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2146},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.204},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.204},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2004},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1997},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1972},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1939},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1934},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1959},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1937},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1875},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1866},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1911},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1878},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1816},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1915},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1957},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.2059},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1991},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1999},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.192},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.197},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1975},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1948},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.186},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1858},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1804},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1863},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1788},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1696},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1746},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1658},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1683},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.166},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1693},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1702},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1687},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1654},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1624},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1663},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1685},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1738},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1681},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1625},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1622},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1567},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1546},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1514},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1484},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1479},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1416},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.143},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1408},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1419},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1399},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1394},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1433},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1392},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1417},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1385},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1371},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1426},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1419},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1323},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1322},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.134},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1265},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1215},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1175},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1191},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1211},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1188},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1209},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1211},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1234},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1227},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1218},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1286},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1224},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1208},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.115},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1122},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1112},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.113},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1062},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1089},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.11},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1092},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1111},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1126},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1138},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1117},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1102},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1111},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1167},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1177},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1215},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1184},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.126},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1232},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1221},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1177},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.115},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1138},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1153},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1174},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1206},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1192},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1195},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1133},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1116},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1112},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1122},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1154},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1156},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1068},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1027},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0905},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0876},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1205},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1239},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1247},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1198},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1239},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1261},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1229},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1233},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1275},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1269},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1318},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1331},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1347},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1324},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1325},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1299},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1352},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1367},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1374},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1366},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1394},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1315},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1303},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1264},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1237},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1348},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.133},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1268},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1287},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1306},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1231},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1229},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.111},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1132},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1137},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1126},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1181},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1108},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.112},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1103},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.11},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0967},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0992},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1032},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0991},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1017},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1014},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0985},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0935},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0948},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0991},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0897},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.09},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0916},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0901},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0912},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0855},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0867},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0907},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.106},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1075},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1062},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1031},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1052},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1019},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1073},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1047},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1031},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0999},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1011},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1063},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1111},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1091},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1082},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1067},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1079},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.106},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1052},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1085},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1108},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.107},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1027},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1048},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0991},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1021},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1028},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1107},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1112},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1084},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1028},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1064},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1131},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1202},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1207},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1256},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1184},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1152},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1132},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1117},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1027},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0972},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1012},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0991},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0999},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1013},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1016},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0991},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1012},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1003},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1009},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0992},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0882},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0881},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0901},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0937},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0877},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0987},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1014},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.1162},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0922},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0699},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0588},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0528},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0522},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0457},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0473},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0486},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0484},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0482},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0492},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0509},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0504},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0503},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.051},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.054},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0536},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0538},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0523},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0568},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0535},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0511},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.05},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0519},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0535},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0544},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.056},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0562},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0581},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0585},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0594},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.059},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0614},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0599},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0609},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0622},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0628},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0618},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0601},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0649},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0685},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0684},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0639},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0648},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0664},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0641},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0642},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0649},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0713},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0714},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.07},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0686},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0697},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0668},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0688},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0682},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0643},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.065},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0591},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0609},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0604},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.062},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0625},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0663},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011053,"lxr_nv_fc":1.0666}],"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":48835,"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"}}