window.pageData = {"fund":{"_id":3000000014061,"name":"浦银安盛战略新兴产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014061","tickerId":14061,"shortName":"浦银安盛新兴产业混合C","currency":"CNY","inceptionDate":"2021-11-23T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":8,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaszlxxcyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"managers":[{"name":"李浩玄","stockType":"fund_manager","stockCode":"db20891226","exchange":"fm","tickerId":120824223660}],"hotMetrics":{"fss":{"stockId":3000000014061,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9118,"f_ind_h_s_r":0.0882,"f_h_a":16472,"f_h_s_a":9533,"f_ind_h_s_r_c_1y":-0.0416,"f_ind_h_s_r_c_hy":-0.02500000000000001,"f_ins_h_s_r_c_1y":0.04160000000000008,"f_ins_h_s_r_c_hy":0.025000000000000022,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014061,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.2972549019607843,"f_p_r_m1_ssc":9402,"f_p_r_m1_ssrp":0.2137006701414743,"f_p_r_m3_ssc":9221,"f_p_r_m3_ssrp":0.2967462039045553,"f_p_r_m6_ssc":9012,"f_p_r_m6_ssrp":0.207968039063367,"f_p_r_y1_ssc":8461,"f_p_r_y1_ssrp":0.22789598108747045,"f_p_r_y2_ssc":7809,"f_p_r_y2_ssrp":0.2967469262295082,"f_p_r_y3_ssc":7032,"f_p_r_y3_ssrp":0.10553264116057459,"f_cagr_p_r_fs_ssc":9327,"f_cagr_p_r_fs_ssrp":0.6120523268282222},"fp":{"stockId":3000000014061,"type":"fp","f_p_r_fys":0.03589005478688856,"f_p_r_m1":0.014159412713925734,"f_p_r_m3":-0.013965616299111527,"f_p_r_m6":0.01635386297376118,"f_p_r_y1":0.25117765814266346,"f_cagr_p_r_fs":0.020654120043461344,"f_p_r_d1":0.00043255089682237013,"f_p_r_y2":0.5522855353788341,"f_p_r_y3":0.6057432797149949,"last_data_date":"2026-07-29T16:00:00.000Z","f_i_d":"2021-11-23T16:00:00.000Z"},"ff":{"stockId":3000000014061,"type":"ff","f_m_f":1131155,"f_m_f_r":0.012,"f_c_f":188525,"f_c_f_r":0.002,"f_m_a_c_f":1319680,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":3000000014061,"type":"f_nlacan","f_nv_d":"2026-07-29T16:00:00.000Z","f_nv":4.4622,"f_nv_cr":-0.014096332302253711},"f_as":{"stockId":3000000014061,"type":"f_as","f_tas":413263691.82989997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519120,"stockCode":"519120","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-02-19T16:00:00.000Z","setUpScale":1290220000,"market":"a","tickerId":519120,"name":"浦银安盛战略新兴产业混合型证券投资基金","shortName":"浦银安盛新兴产业混合(519120)","fundSecondLevel":"hybrid","__csrcFundId":3353,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.114Z","masterFundFlag":1,"inceptionDate":"2013-03-24T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","pinyin":"pyaszlxxcyhhxzqtzjj","masterFundShortName":"浦银安盛新兴产业混合"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":300502,"holdings":122766,"marketCap":74518962,"netValueRatio":0.0943,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":601058,"holdings":6258700,"marketCap":72162811,"netValueRatio":0.0913,"quarterlyChange":-0.098016059574628,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":2475,"holdings":1004333,"marketCap":70705043,"netValueRatio":0.0895,"quarterlyChange":0.4438063986874492,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":301345,"holdings":260900,"marketCap":60267900,"netValueRatio":0.0763,"quarterlyChange":0.0800308752755392,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":603337,"holdings":1636707,"marketCap":59297894,"netValueRatio":0.0751,"quarterlyChange":-0.049936041149104105,"stock":{"stockCode":"603337","exchange":"sh","stockType":"company","tickerId":603337,"name":"杰克科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":300750,"holdings":142210,"marketCap":55889952,"netValueRatio":0.0707,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":688036,"holdings":901003,"marketCap":53114126,"netValueRatio":0.0672,"quarterlyChange":0.10333049787695803,"stock":{"stockCode":"688036","exchange":"sh","stockType":"company","tickerId":688036,"name":"传音控股"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":2014,"holdings":2688601,"marketCap":28391626,"netValueRatio":0.0359,"quarterlyChange":-0.10722907907228985,"stock":{"stockCode":"002014","exchange":"sz","stockType":"company","tickerId":2014,"name":"永新股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":603100,"holdings":1341800,"marketCap":24219490,"netValueRatio":0.0307,"quarterlyChange":-0.0502654979674787,"stock":{"stockCode":"603100","exchange":"sh","stockType":"company","tickerId":603100,"name":"川仪股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockId":605196,"holdings":909200,"marketCap":23730120,"netValueRatio":0.03,"quarterlyChange":-0.4639556377079489,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}}],"bondHoldings":[{"_id":"6a5f573d8cdf3996de5c265e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockCode":"019792","stockName":"25国债19","holdings":330000,"marketCap":33346246,"netValueRatio":0.0422,"lastUpdated":"2026-07-21T11:25:49.480Z"},{"_id":"6a5f573d8cdf3996de5c265f","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000519120,"stockCode":"019827","stockName":"26国债01","holdings":79000,"marketCap":7951207,"netValueRatio":0.0101,"lastUpdated":"2026-07-21T11:25:49.483Z"}]},"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4622},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.526},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4274},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4994},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3753},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4372},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3784},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4321},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3562},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3084},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.476},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4503},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3899},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.301},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3867},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4173},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3937},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4432},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5027},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4372},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3177},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3562},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3999},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3411},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3008},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3924},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3615},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3382},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4031},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3477},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.364},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3787},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4101},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3105},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2583},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3133},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.392},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3216},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.426},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4424},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5142},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5074},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4828},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4741},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4998},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5519},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.6345},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.6135},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5267},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4338},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4792},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5246},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4983},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.547},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5658},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.6383},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.605},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.6424},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5847},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5857},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5504},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5254},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5763},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.545},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5565},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5243},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.6085},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.6357},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5569},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5368},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5155},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.5205},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4185},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4143},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3864},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4299},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3362},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3703},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2004},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.196},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.25},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3164},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2057},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2388},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2618},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.226},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2604},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1647},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1117},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2648},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2316},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.322},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3046},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3352},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3402},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3439},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3646},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3361},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2318},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3244},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2543},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1727},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2429},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3255},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3704},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3993},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4151},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3828},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3424},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3936},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4143},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4116},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4191},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3911},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4073},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3946},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3564},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3159},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3904},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3873},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3993},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3858},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3816},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4042},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4039},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4034},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4071},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4044},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3842},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3637},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3632},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3779},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.4397},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.394},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3621},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3625},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3767},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3673},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3076},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2974},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2876},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2782},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2907},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2831},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2628},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2811},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.274},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2845},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2392},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2715},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.3247},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2694},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2556},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2135},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2443},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2148},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1976},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1835},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1878},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1464},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1107},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0856},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0653},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.028},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0099},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0186},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.086},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1164},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1097},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1505},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1988},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.2099},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1726},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.179},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1688},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.162},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1584},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1056},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0969},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1453},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1465},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1537},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1958},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1468},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1399},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1251},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1105},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0912},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0927},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0161},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9733},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.044},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0619},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.023},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0652},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1084},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1524},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1124},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1255},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1095},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1569},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.1591},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0996},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0697},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0489},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0159},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9979},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9877},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9604},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":4.0016},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9361},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9598},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9647},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.9143},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8099},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8613},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8567},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8979},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8759},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8095},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.7728},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.8182},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.7869},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.7489},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.7092},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6809},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6527},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6668},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6569},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6215},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6508},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6184},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5989},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5862},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5834},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5883},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5759},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5583},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5334},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5068},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5664},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5881},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5862},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6068},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.6017},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5826},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5845},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5422},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5054},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5061},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5025},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4813},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4838},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.478},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4807},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4749},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4672},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4236},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4195},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4394},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.412},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4173},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4186},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3954},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.378},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4097},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.385},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3498},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3527},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3659},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3943},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3649},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3776},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3894},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4127},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3952},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3807},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3986},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3899},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3984},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3947},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3878},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3704},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3917},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3664},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3587},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3731},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3825},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3964},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4213},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4105},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3975},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3898},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3837},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3921},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4026},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3937},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3582},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3761},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3444},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3102},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2793},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2878},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2926},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.303},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2869},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3126},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2883},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2894},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2677},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2726},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2845},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2945},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3063},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2971},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.293},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2309},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2132},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.1939},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4152},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.485},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4978},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4661},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4944},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5058},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5159},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5219},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5029},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4679},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4901},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5029},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.5169},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4857},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4826},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4524},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4541},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4654},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4693},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4678},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4664},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4709},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4613},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4639},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4672},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.498},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.48},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4632},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4706},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4269},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4165},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4067},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4003},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3999},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4315},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.434},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4406},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4253},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4296},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4191},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3877},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3674},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4051},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4052},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3663},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3778},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4007},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.396},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3681},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3434},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3201},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.339},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2457},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2696},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2904},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3249},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3509},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.339},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3488},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.375},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.445},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4784},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4652},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4652},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4455},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4588},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4118},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4147},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4221},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4079},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3845},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3979},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4085},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4471},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.43},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3997},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3791},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3833},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3407},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3335},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3543},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3625},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3453},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3174},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3248},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2749},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2823},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3016},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3788},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3629},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3453},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3146},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3508},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3607},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4127},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4046},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3996},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3589},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3545},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3116},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3517},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3131},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2832},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2958},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3028},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3336},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3531},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3326},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3481},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3689},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3674},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.352},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3534},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2718},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2768},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2816},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.353},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2783},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.3367},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.315},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.4414},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.2974},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.0885},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":3.0029},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.959},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.9459},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.848},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8226},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8106},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.7983},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8074},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8089},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8002},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.7863},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8056},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8386},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8271},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8453},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8267},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8718},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8139},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.7887},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8141},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8298},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8397},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8322},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8422},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.836},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8683},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8742},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8766},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8743},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.9015},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8872},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8801},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8731},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8583},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8589},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.8346},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.9107},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014061,"lxr_nv_fc":2.9369}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49142,"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"}}