window.pageData = {"fund":{"_id":3000000011174,"stockCode":"011174","shortName":"中庚价值品质一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11174,"masterFundFlag":1,"status":"normal","name":"中庚价值品质一年持有期混合型证券投资基金","exchange":"jj","followedNum":59,"inceptionDate":"2021-01-18T16:00:00.000Z","fundCollectionId":4000051530000,"currency":"CNY","setUpDate":"2021-01-18T16:00:00.000Z","setUpAssetScale":2795108650.56,"setUpShares":2795108650.56,"blackenedNum":1,"pinyin":"zgjzpzyncyqhhxzqtzjj","masterFundShortName":"中庚价值品质一年持有期混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"managers":[{"name":"熊正寰","stockType":"fund_manager","stockCode":"j101020291","exchange":"fm","tickerId":242608251740}],"hotMetrics":{"fss":{"stockId":3000000011174,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.042699999999999995,"f_ins_h_s_r_c_hy":0.016099999999999993,"f_ins_h_s_r_c_1y":0.012999999999999994,"f_ind_h_s_r":0.9573,"f_ind_h_s_r_c_hy":-0.016100000000000003,"f_ind_h_s_r_c_1y":-0.013000000000000012,"f_h_a":18304,"f_h_s_a":60187,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011174,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.8953501400560224,"f_p_r_m1_ssc":9399,"f_p_r_m1_ssrp":0.03351776973824218,"f_p_r_m3_ssc":9201,"f_p_r_m3_ssrp":0.7179347826086957,"f_p_r_m6_ssc":8973,"f_p_r_m6_ssrp":0.8012706197057512,"f_p_r_y1_ssc":8460,"f_p_r_y1_ssrp":0.9686724199077905,"f_p_r_y2_ssc":7805,"f_p_r_y2_ssrp":0.9600205023065095,"f_p_r_y3_ssc":7032,"f_p_r_y3_ssrp":0.9260418148200825,"f_cagr_p_r_fs_ssc":9327,"f_cagr_p_r_fs_ssrp":0.4530345271284581,"f_p_r_y5_ssc":4647,"f_p_r_y5_ssrp":0.49117520447696944},"fp":{"stockId":3000000011174,"type":"fp","f_p_r_fys":-0.13866242460396283,"f_p_r_m1":0.10473518660205738,"f_p_r_m3":-0.08633902833438745,"f_p_r_m6":-0.15402643057092558,"f_p_r_y1":-0.2103184248906168,"f_cagr_p_r_fs":0.048566548846868285,"f_p_r_d1":-0.004854997410667972,"f_p_r_y2":-0.02410633823970998,"f_p_r_y3":-0.1667735316747868,"last_data_date":"2026-07-27T16:00:00.000Z","f_p_r_y5":0.04461414790996865,"f_i_d":"2021-01-18T16:00:00.000Z"},"ff":{"stockId":3000000011174,"type":"ff","f_m_f":26760701,"f_m_f_r":0.012,"f_c_f":4460116,"f_c_f_r":0.002,"f_m_a_c_f":31220817,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011174,"type":"f_nlacan","f_nv_d":"2026-07-27T16:00:00.000Z","f_nv":1.2995,"f_nv_cr":-0.0004615029613106447},"f_as":{"stockId":3000000011174,"type":"f_as","f_tas":596128957.8118,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":1000000000002015,"holdings":1270000,"marketCap":50828935,"netValueRatio":0.0853,"quarterlyChange":-0.3302325581395349,"stock":{"exchange":"hk","stockType":"company","stockCode":"02015","tickerId":2015,"name":"理想汽车-W"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":1000000000000700,"holdings":135800,"marketCap":50694518,"netValueRatio":0.085,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":600519,"holdings":33900,"marketCap":40188111,"netValueRatio":0.0674,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":1000000000003690,"holdings":655800,"marketCap":39017263,"netValueRatio":0.0655,"quarterlyChange":-0.18646080760095018,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":568,"holdings":476731,"marketCap":36956187,"netValueRatio":0.062,"quarterlyChange":-0.26381766381766336,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":605108,"holdings":3055781,"marketCap":34713672,"netValueRatio":0.0582,"quarterlyChange":-0.31193216232586307,"stock":{"stockCode":"605108","tickerId":605108,"exchange":"sh","stockType":"company","name":"同庆楼"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":858,"holdings":455600,"marketCap":33714400,"netValueRatio":0.0566,"quarterlyChange":-0.28474772859075925,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":603129,"holdings":111614,"marketCap":28550861,"netValueRatio":0.0479,"quarterlyChange":0.15662083373509406,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":1000000000006186,"holdings":7937000,"marketCap":19302307,"netValueRatio":0.0324,"quarterlyChange":-0.16189607479600698,"stock":{"stockCode":"06186","tickerId":6186,"exchange":"hk","stockType":"company","name":"中国飞鹤"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockId":603766,"holdings":1491400,"marketCap":17792402,"netValueRatio":0.0298,"quarterlyChange":-0.08896525391370746,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}}],"bondHoldings":[{"_id":"6a5adebcc3c42d20134be9d8","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockCode":"019792","stockName":"25国债19","holdings":643000,"marketCap":64974656,"netValueRatio":0.109,"lastUpdated":"2026-07-18T02:02:36.599Z"},{"_id":"6a5adebcc3c42d20134be9d9","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000011174,"stockCode":"113704","stockName":"春风转债","holdings":17590,"marketCap":1759080,"netValueRatio":0.003,"lastUpdated":"2026-07-18T02:02:36.603Z"}],"lastFsMetrics":{"latestTurnoverRate":5.064062169005998,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2995},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3001},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2698},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2898},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2808},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2877},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.29},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2611},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2961},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2732},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2478},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2351},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2417},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2317},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2467},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2311},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2385},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2242},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2107},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2057},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.1998},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.1948},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.1763},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.1914},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.1993},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2022},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2231},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2304},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2473},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2615},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2843},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2828},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2631},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2714},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2723},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2765},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2908},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2952},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3169},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3398},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.315},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3019},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2982},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3156},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3288},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3338},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3285},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3346},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3519},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3593},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3552},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3986},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4162},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4188},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4236},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4358},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4299},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4308},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4164},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4215},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4435},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4223},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4315},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4496},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4534},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4582},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4669},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4635},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4604},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.479},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4595},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4499},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4442},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4581},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4537},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4696},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4278},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4293},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4348},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4449},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4187},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4239},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4363},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4281},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.445},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.414},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3821},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4246},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4361},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4677},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4815},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4816},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4614},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4728},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4745},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4804},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.464},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4665},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4403},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.447},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4631},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4923},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5098},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5143},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5261},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5135},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5298},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5399},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5623},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.563},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5737},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5652},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5761},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5648},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5493},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.539},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5475},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5754},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5361},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5227},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5261},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5381},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5418},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5374},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5427},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5371},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5521},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5556},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5659},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5699},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5505},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5526},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5534},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5471},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5318},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5087},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5134},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5193},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5279},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5304},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5348},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5453},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5441},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5267},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5293},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5182},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5256},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5274},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5104},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5253},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5178},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.54},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.55},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5483},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5699},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5622},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5569},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5541},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5544},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5539},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5505},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5484},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5365},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5668},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5747},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5849},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6053},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6065},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6314},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.624},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6241},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5829},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5894},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5766},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5736},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5928},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5862},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5894},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5934},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5969},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6064},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6049},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6125},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.603},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6023},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5978},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5854},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6161},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6177},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5996},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5971},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6193},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6338},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6592},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6454},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.626},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6399},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6336},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6233},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6473},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6678},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.662},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6891},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6741},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6676},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6576},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.663},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6769},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.676},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6735},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6584},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.642},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6409},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6558},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6587},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6555},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6334},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6596},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6992},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.705},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6745},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6614},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6731},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6579},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6563},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6473},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6363},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6449},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.627},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6253},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6215},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6266},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6228},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6119},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5876},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5975},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.625},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6483},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6456},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6481},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6563},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6471},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6352},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6261},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6096},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6036},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5862},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5857},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5828},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5729},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5673},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5558},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5601},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5516},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5631},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5669},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5702},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5601},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5587},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5681},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5686},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5716},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5628},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5452},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5383},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5382},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5648},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5805},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5859},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5867},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6073},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6104},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6051},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6131},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.596},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6051},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6018},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5896},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5775},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5904},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5632},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5623},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5528},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5655},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5748},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5793},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5688},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5539},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5436},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5444},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5607},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5538},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5531},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5292},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5335},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5283},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5296},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4983},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4902},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4891},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5039},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4954},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5011},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4877},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4818},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.472},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4825},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4599},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4894},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4993},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4782},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4739},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4388},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4155},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3744},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5462},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5626},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5486},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5327},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5513},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5633},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5596},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5497},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5603},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5577},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5931},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6068},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6117},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5905},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5806},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5424},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5507},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5497},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5373},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5448},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5475},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5079},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4921},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4788},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4669},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5188},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5115},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.483},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5035},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4908},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4696},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4763},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.457},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4683},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4739},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4449},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4522},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4376},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4645},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.448},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4288},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4125},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.406},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.402},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3838},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3917},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4029},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4017},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3932},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3786},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3669},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3791},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3414},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.34},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3571},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3575},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3731},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.367},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.368},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3804},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4088},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4201},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4276},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4225},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4215},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4277},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4084},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4125},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4234},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4319},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4283},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4438},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4728},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5125},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4973},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4912},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.495},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4783},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4641},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4724},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4849},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4762},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4654},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4468},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4644},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4393},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4432},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4412},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4903},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4934},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.485},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4681},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4781},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4921},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5314},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5376},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5615},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5593},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5733},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5294},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.544},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5072},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4932},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4944},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5089},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5176},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5409},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5203},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5132},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5384},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5348},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5281},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.526},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4831},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5098},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4891},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5397},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5136},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5443},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5141},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.6193},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.5818},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.4778},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3994},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3191},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3108},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2506},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2568},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2531},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2156},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2233},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2253},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2271},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2295},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2431},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2555},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.265},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2603},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2757},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2715},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2888},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2639},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2424},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2629},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2672},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2572},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2593},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2724},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.2857},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3061},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3012},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3113},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3056},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3232},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3259},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3296},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.323},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3222},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3189},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3075},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3303},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3465},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3589},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011174,"lxr_nv_fc":1.3131}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49121,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}