window.pageData = {"fund":{"_id":3000000014047,"name":"银华盛世精选灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014047","tickerId":14047,"shortName":"银华盛世精选灵活配置混合发起式C","currency":"CNY","inceptionDate":"2021-11-17T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhssjxlhpzhhxfqszqtzjj","fundCollection":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"_id":7122424150310,"name":"李晓星","gender":"m","educationCode":"001002","resume":"李晓星先生：硕士学位。2006年至2010年期间任职于ABB有限公司，历任运营发展部运营顾问、集团审计部高级审计师等职务；2011年3月加盟银华基金管理有限公司，历任行业研究员、基金经理助理职务。自2015年7月7日起担任银华中小盘精选混合型证券投资基金基金经理，自2016年12月22日起兼任银华盛世精选灵活配置混合型发起式证券投资基金基金经理，自2017年8月11日起至2020年11月20日兼任银华明择多策略定期开放混合型证券投资基金基金经理，自2017年11月3日起至2020年9月2日兼任银华估值优势混合型证券投资基金基金经理，自2018年3月12日起兼任银华心诚灵活配置混合型证券投资基金基金经理，自2018年7月5日起兼任银华心怡灵活配置混合型证券投资基金基金经理，自2018年8月15日至2019年9月20日兼任银华战略新兴灵活配置定期开放混合型发起式证券投资基金、银华稳利灵活配置混合型证券投资基金基金经理，自2019年12月16日起兼任银华大盘精选两年定期开放混合型证券投资基金基金经理，2020年4月1日至2021年8月18日兼任银华港股通精选股票型发起式证券投资基金基金经理，自2020年4月30日起兼任银华丰享一年持有期混合型证券投资基金基金经理，自2021年1月8日起兼任银华心佳两年持有期混合型证券投资基金基金经理。自2022年1月20日起兼任银华心兴三年持有期混合型证券投资基金基金经理。","tickerId":122424150310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20354915","exchange":"fm","cnInfoCode":"db20354915","lastUpdated":"2024-05-16T10:30:33.935Z","followedNum":29,"currency":"CNY","workingDate":"2015-07-06T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"lxx","appointmentDate":"2021-11-17T16:00:00.000Z"},{"_id":7002616189400,"name":"张萍","gender":"f","educationCode":"001002","resume":"张萍：女，硕士学位。曾就职于中信建投证券股份有限公司，于2015年8月加入银华基金，历任行业研究员、投资经理职务，现任权益投资管理部基金经理。自2018年11月6日起担任银华中小盘精选混合型证券投资基金、银华盛世精选灵活配置混合型发起式证券投资基金基金经理，自2018年11月6日至2020年9月2日兼任银华估值优势混合型证券投资基金、银华明择多策略定期开放混合型证券投资基金基金经理，自2019年3月19日起兼任银华心诚灵活配置混合型证券投资基金基金经理，自2019年9月20日起兼任银华心怡灵活配置混合型证券投资基金基金经理，自2019年12月16日至2022年9月6日兼任银华大盘精选两年定期开放混合型证券投资基金基金经理，自2020年4月1日至2022年11月1日兼任银华港股通精选股票型发起式证券投资基金基金经理，自2020年11月11日起兼任银华品质消费股票型证券投资基金基金经理，自2021年3月4日起兼任银华心享一年持有期混合型证券投资基金基金经理，自2022年1月20日起兼任银华心兴三年持有期混合型证券投资基金基金经理，自2022年2月23日起兼任银华心选一年持有期混合型证券投资基金基金经理，自2023年3月30日起兼任银华心质混合型证券投资基金基金经理，自2023年9月6日起兼任银华医疗健康混合型证券投资基金基金经理。具有从业资格。国籍：中国。","tickerId":2616189400,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20628543","exchange":"fm","cnInfoCode":"db20628543","lastUpdated":"2025-04-08T14:46:03.107Z","followedNum":6,"currency":"CNY","workingDate":"2018-11-05T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"zp","appointmentDate":"2021-11-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014047,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1519,"f_ind_h_s_r":0.8481000000000001,"f_h_a":572,"f_h_s_a":4078,"f_ind_h_s_r_c_1y":-0.1510999999999999,"f_ind_h_s_r_c_hy":-0.15189999999999992,"f_ins_h_s_r_c_1y":0.1511,"f_ins_h_s_r_c_hy":0.1519,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014047,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9026961056252081,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5612445414847161,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.8679684899589482,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8833619210977701,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.982335976928623,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9807991696938246,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.9628442372140463,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.9825120985481742},"fp":{"stockId":3000000014047,"type":"fp","f_p_r_fys":-0.0749126665804114,"f_p_r_m1":-0.05046480743691917,"f_p_r_m3":-0.09114020592347749,"f_p_r_m6":-0.11744738628649132,"f_p_r_y1":-0.05172413793103481,"f_cagr_p_r_fs":-0.11898742523802175,"f_p_r_d1":-0.002532607319235103,"f_p_r_y2":-0.11268304790270534,"f_p_r_y3":-0.27572933549432754,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000014047,"type":"ff","f_m_f":16324218,"f_m_f_r":0.012,"f_c_f":2720703,"f_c_f_r":0.002,"f_m_a_c_f":19044921,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-01T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014047,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.43,"f_nv_cr":0.00661692242714329},"f_as":{"stockId":3000000014047,"type":"f_as","f_tas":3802324.8324,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003940,"stockCode":"003940","stockType":"fund","areaCode":"cn","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":21802100,"market":"a","tickerId":3940,"custody":"宁波银行股份有限公司","name":"银华盛世精选灵活配置混合型发起式证券投资基金","shortName":"银华盛世精选灵活配置混合发起式A","fundSecondLevel":"hybrid","__csrcFundId":1230,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:41.195Z","masterFundFlag":1,"inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华盛世精选灵活配置混合发起式","pinyin":"yhssjxlhpzhhxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":333,"holdings":1820950,"marketCap":142307242,"netValueRatio":0.0862,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":600519,"holdings":95544,"marketCap":131581285,"netValueRatio":0.0797,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":2714,"holdings":2184437,"marketCap":110488823,"netValueRatio":0.0669,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":600809,"holdings":633768,"marketCap":107408430,"netValueRatio":0.0651,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":600415,"holdings":5070765,"marketCap":80878701,"netValueRatio":0.049,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.14016172506738556,"stock":{"stockCode":"600415","exchange":"sh","stockType":"company","tickerId":600415,"name":"小商品城"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":600887,"holdings":2770900,"marketCap":79247740,"netValueRatio":0.048,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":568,"holdings":646652,"marketCap":75153895,"netValueRatio":0.0455,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11901152213462685,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":603198,"holdings":1222800,"marketCap":48373968,"netValueRatio":0.0293,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.038639125151882614,"stock":{"stockCode":"603198","exchange":"sh","stockType":"company","tickerId":603198,"name":"迎驾贡酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":600660,"holdings":693362,"marketCap":44909056,"netValueRatio":0.0272,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003940,"stockId":600690,"holdings":1553474,"marketCap":40530136,"netValueRatio":0.0246,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"李晓星先生","d":"本基金的基金经理","wy":14,"md":"硕士学位。曾就职于ABB（中国）有限公司。2011年3月加入银华基金，历任研究部助理行业研究员、投资管理部基金经理助理、投资管理一部基金经理，现任公司业务副总经理、权益投资管理部投资总监、基金经理、投资经理（社保基本养老）、主动型股票投资决策专门委员会联席主任。自2015年7月7日起担任银华中小盘精选混合型证券投资基金基金经理，自2016年12月22日起兼任银华盛世精选灵活配置混合型发起式证券投资基金基金经理，自2017年8月11日至2020年11月20日兼任银华明择多策略定期开放混合型证券投资基金基金经理，自2017年11月3日至2020年9月2日兼任银华估值优势混合型证券投资基金基金经理，自2018年3月12日起兼任银华心诚灵活配置混合型证券投资基金基金经理，自2018年7月5日起兼任银华心怡灵活配置混合型证券投资基金基金经理，自2018年8月15日至2019年9月20日兼任银华战略新兴灵活配置定期开放混合型发起式证券投资基金、银华稳利灵活配置混合型证券投资基金基金经理，自2019年12月16日至2025年12月18日兼任银华大盘精选两年定期开放混合型证券投资基金基金经理，自2020年4月1日至2021年8月18日兼任银华港股通精选股票型发起式证券投资基金基金经理，自2020年4月30日至2025年12月18日兼任银华丰享一年持有期混合型证券投资基金基金经理，自2021年1月8日起兼任银华心佳两年持有期混合型证券投资基金基金经理，自2021年3月4日起兼任银华心享一年持有期混合型证券投资基金基金经理，自2022年1月20日起兼任银华心兴三年持有期混合型证券投资基金基金经理，自2022年2月23日起兼任银华心选一年持有期混合型证券投资基金基金经理。具有从业资格。国籍：中国。","ad":"2016-12-21T16:00:00.000Z"},{"name":"张萍女士","d":"本基金的基金经理","wy":15,"md":"硕士学位。曾就职于中信建投证券股份有限公司，于2015年8月加入银华基金，历任行业研究员、投资经理职务，现任权益投资管理部团队长/投资经理助理（社保、基本养老）/基金经理。自2018年11月6日起担任银华中小盘精选混合型证券投资基金、银华盛世精选灵活配置混合型发起式证券投资基金基金经理，自2018年11月6日至2020年9月2日兼任银华估值优势混合型证券投资基金、银华明择多策略定期开放混合型证券投资基金基金经理，自2019年3月19日起兼任银华心诚灵活配置混合型证券投资基金基金经理，自2019年9月20日起兼任银华心怡灵活配置混合型证券投资基金基金经理，自2019年12月16日至2022年9月6日兼任银华大盘精选两年定期开放混合型证券投资基金基金经理，自2020年4月1日至2022年11月1日兼任银华港股通精选股票型发起式证券投资基金基金经理，自2020年11月11日起兼任银华品质消费股票型证券投资基金基金经理，自2021年3月4日起兼任银华心享一年持有期混合型证券投资基金基金经理，自2022年1月20日起兼任银华心兴三年持有期混合型证券投资基金基金经理，自2022年2月23日起兼任银华心选一年持有期混合型证券投资基金基金经理，自2023年3月30日起兼任银华心质混合型证券投资基金基金经理，自2023年9月6日起兼任银华医疗健康混合型证券投资基金基金经理。具有从业资格。国籍：中国。","ad":"2018-11-05T16:00:00.000Z"},{"name":"梅思寒先生","d":"本基金的基金经理助理","wy":8,"md":"硕士学位。2017年6月加入银华基金，历任研究部助理行业研究员、行业研究员，现任基金经理助理。具有从业资格。国籍：中国。","ad":"2022-12-22T16:00:00.000Z"},{"name":"孙昊天先生","d":"本基金的基金经理助理","wy":7,"md":"硕士研究生。2018年7月加入银华基金，历任研究部行业研究员，权益投资管理部基金经理助理。现任权益投资管理部基金经理。自2026年2月25日起担任银华品质消费股票型证券投资基金、银华心选一年持有期混合型证券投资基金基金经理。具有从业资格。国籍：中国。","ad":"2022-12-17T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.43},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4206},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4329},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4489},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4248},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4338},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4409},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4333},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4471},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4346},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4267},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4687},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4709},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4995},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.493},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5051},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5105},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5181},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5164},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5082},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4926},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.506},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4892},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4779},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.494},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5263},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5489},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5399},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5441},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5359},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5498},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5655},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5694},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5789},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.585},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.573},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5887},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.569},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5405},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5766},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5623},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5716},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5683},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5724},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.563},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5629},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.566},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5676},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5585},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5588},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5623},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5623},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5765},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5728},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5638},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5734},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5801},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5666},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5458},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5536},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.551},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.555},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5623},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.553},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5605},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5675},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5661},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5505},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5567},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5452},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5514},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5497},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5396},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5504},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5425},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5553},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.56},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5573},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5691},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5782},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5862},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.585},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5732},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5729},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5686},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5628},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5615},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.572},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.579},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5863},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5942},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5998},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.619},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6094},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6074},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6102},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5771},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.584},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.578},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5774},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5993},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5999},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5853},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5958},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.591},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5933},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5901},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5961},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5949},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6062},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5999},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6108},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6335},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6362},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6059},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6165},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6113},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6203},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6234},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6197},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6218},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6351},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6224},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6369},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.653},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6534},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6807},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6792},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6774},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6728},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.687},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.672},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6766},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6734},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6584},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6425},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.641},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.665},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6681},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6651},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6411},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.646},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6741},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6472},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6416},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6309},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6126},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6023},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5889},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5863},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5923},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5947},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5979},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6024},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6092},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6012},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5968},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5824},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5683},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5755},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6008},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5908},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5967},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6042},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6046},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6093},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6078},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6024},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5989},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6027},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6006},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5972},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6113},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.605},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6035},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.621},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6194},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6196},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.63},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6373},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6296},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6383},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6218},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6082},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6093},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.62},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6143},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5909},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.609},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6016},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6137},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6135},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6199},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6284},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6567},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6659},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6604},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6686},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6727},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6931},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.7125},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6849},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6777},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6782},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6828},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6775},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6821},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6993},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.7038},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.7163},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.707},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6859},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6815},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6827},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6794},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6608},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6575},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6512},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6349},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6294},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6342},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6258},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6281},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6155},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.618},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6194},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6137},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6157},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6035},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5952},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.604},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5965},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6005},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5921},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5847},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5839},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5538},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5362},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.508},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6081},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6172},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.618},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.626},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6279},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6356},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6123},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6093},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6156},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6033},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6317},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6488},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6498},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6459},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6457},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5889},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5886},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5964},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5754},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5794},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5665},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5531},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5445},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5515},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.561},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5693},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5424},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5292},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5473},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5458},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.538},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5324},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5279},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5433},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5451},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5371},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5238},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.511},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5167},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5136},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4934},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4765},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4986},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5009},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4952},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4968},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5188},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5251},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5123},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.501},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.499},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5075},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4794},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4895},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5088},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5053},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4991},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4892},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4963},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5142},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5377},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.543},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5431},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5398},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5379},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5469},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5281},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5409},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5425},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5543},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5549},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5529},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5767},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6096},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5853},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5674},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5423},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5458},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5319},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5385},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.549},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5526},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5352},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.516},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5318},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5107},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5048},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5069},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5488},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5544},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5457},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5376},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5569},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5771},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.595},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5924},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5957},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6008},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6269},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.563},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5746},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5565},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5373},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5321},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5517},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5763},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5957},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5807},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5734},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5959},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5815},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5586},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5542},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5132},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5333},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5566},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6029},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5842},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.619},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5879},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.7039},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6504},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5325},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4662},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3895},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3739},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3371},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3343},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3352},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.323},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3125},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3228},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3415},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3317},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3336},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.351},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3658},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3646},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3685},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3512},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3736},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3448},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3329},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3525},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3591},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3663},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3601},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3636},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3663},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3739},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3772},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3762},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3715},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3846},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3952},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3939},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3877},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3803},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3808},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3758},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3826},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4063},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3654},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3784},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3987},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3802},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.3851},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4064},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4525},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4702},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4588},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4514},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.438},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4421},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4419},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4314},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4094},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4081},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4034},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4199},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.426},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.433},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4433},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4488},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4515},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4516},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4652},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4845},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4859},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4834},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4852},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.4985},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5112},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5226},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5357},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5391},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5309},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5479},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5515},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.568},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5834},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5874},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6036},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.592},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5819},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5851},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5987},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5994},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6139},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6028},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6197},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6361},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6522},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6576},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6581},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6488},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6472},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.658},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6601},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6719},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6762},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6684},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6809},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6755},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6325},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6251},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.6108},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5852},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5872},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.59},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5829},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.568},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5814},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5745},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5718},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5874},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5488},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5648},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5628},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5753},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014047,"lxr_nv_fc":1.5764}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48062,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}