window.pageData = {"fund":{"_id":3000000014159,"name":"博时浦惠一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014159","tickerId":14159,"shortName":"博时浦惠一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-16T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","setUpDate":"2022-02-16T16:00:00.000Z","setUpAssetScale":35858389.12,"setUpShares":35858389.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsphyncyqhhxzqtzjj","fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7000710050060,"name":"过钧","gender":"m","educationCode":"001002","resume":"过钧先生：硕士，CFA。1995年起先后在上海工艺品进出口公司、德国德累斯顿银行上海分行、美国Lowes食品有限公司、美国通用电气公司、华夏基金固定收益部工作。2005年加入博时基金管理有限公司。历任博时稳定价值债券投资基金(2005年8月24日-2010年8月4日)基金经理、固定收益部副总经理、博时转债增强债券型证券投资基金(2010年11月24日-2013年9月25日)、博时亚洲票息收益债券型证券投资基金(2013年2月1日-2014年4月2日)、博时裕祥分级债券型证券投资基金(2014年1月8日-2014年6月10日)、博时双债增强债券型证券投资基金(2013年9月13日-2015年7月16日)、博时新财富混合型证券投资基金(2015年6月24日-2016年7月4日)、博时新机遇混合型证券投资基金(2016年3月29日-2018年2月6日)、博时新策略灵活配置混合型证券投资基金(2016年8月1日-2018年2月6日)、博时稳健回报债券型证券投资基金(LOF)(2014年6月10日-2018年4月23日)、博时双债增强债券型证券投资基金(2016年10月24日-2018年5月5日)、博时鑫润灵活配置混合型证券投资基金(2017年2月10日-2018年5月21日)、博时鑫和灵活配置混合型证券投资基金(2017年12月13日-2018年6月16日)、博时鑫惠灵活配置混合型证券投资基金(2017年1月10日-2018年7月30日)的基金经理、固定收益总部公募基金组负责人、博时新价值灵活配置混合型证券投资基金(2016年3月29日-2019年4月30日)、博时乐臻定期开放混合型证券投资基金(2016年9月29日-2019年10月14日)、博时转债增强债券型证券投资基金(2019年1月28日-2020年4月3日)、博时鑫源灵活配置混合型证券投资基金(2016年9月6日-2020年7月20日)、博时新起点灵活配置混合型证券投资基金(2016年10月17日-2020年7月20日)、博时鑫瑞灵活配置混合型证券投资基金(2017年2月10日-2020年7月20日)、博时中债3-5年国开行债券指数证券投资基金(2019年7月19日-2020年10月26日)的基金经理、固定收益总部指数与创新组负责人、公司董事总经理、博时中债3-5年进出口行债券指数证券投资基金(2018年12月25日-2021年8月17日)基金经理。现任首席基金经理兼博时信用债券投资基金(2009年6月10日—至今)、博时新收益灵活配置混合型证券投资基金(2016年2月29日—至今)、博时双季鑫6个月持有期混合型证券投资基金(2021年1月20日—至今)、博时浦惠一年持有期混合型证券投资基金(2022年2月17日—至今)、博时恒耀债券型证券投资基金(2022年11月10日—至今)的基金经理。","tickerId":710050060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20047322","exchange":"fm","cnInfoCode":"db20047322","lastUpdated":"2024-05-16T10:30:25.039Z","followedNum":13,"currency":"CNY","workingDate":"2005-08-23T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"bond","pinyin":"gj","appointmentDate":"2022-02-16T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014159,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":257,"f_h_s_a":50573,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014159,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4017530234106291,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.5328674383053068,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4013092200155331,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.20994854202401372,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.2869502523431867,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3927088738972496,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.29721452530261044,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.4618345798504179},"fp":{"stockId":3000000014159,"type":"fp","f_p_r_fys":0.006449479080535836,"f_p_r_m1":-0.046828504306969276,"f_p_r_m3":0.006449479080535836,"f_p_r_m6":0.04230176400068553,"f_cagr_p_r_fs":0.0487539166293538,"f_p_r_y1":0.3114966059691848,"f_p_r_d1":0.002088830255057239,"f_p_r_y2":0.3497449545353748,"f_p_r_y3":0.20969986086265435,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000014159,"type":"ff","f_m_f":725602,"f_m_f_r":0.01,"f_c_f":108840,"f_c_f_r":0.0015,"f_m_a_c_f":834442,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000014159,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2172,"f_nv_cr":-0.0023768543562002753},"f_as":{"stockId":3000000014159,"type":"f_as","f_tas":6508718.6850000005,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014158,"__csrcFundId":10403,"stockCode":"014158","shortName":"博时浦惠一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14158,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.867Z","status":"normal","exchange":"jj","name":"博时浦惠一年持有期混合型证券投资基金","fundCollectionId":4000050050000,"masterFundShortName":"博时浦惠一年持有期混合","followedNum":0,"inceptionDate":"2022-02-16T16:00:00.000Z","setUpDate":"2022-02-16T16:00:00.000Z","setUpAssetScale":376816511.45,"setUpShares":376816511.45,"pinyin":"bsphyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":408,"holdings":78100,"marketCap":6591640,"netValueRatio":0.0996,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44693982513286534,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":601899,"holdings":189400,"marketCap":6528618,"netValueRatio":0.0986,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":688502,"holdings":12160,"marketCap":4852448,"netValueRatio":0.0733,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09100227790432747,"stock":{"name":"茂莱光学","exchange":"sh","stockType":"company","stockCode":"688502","tickerId":688502}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":688120,"holdings":23000,"marketCap":3451840,"netValueRatio":0.0522,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":600233,"holdings":200000,"marketCap":3284000,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1051771117166207,"stock":{"stockCode":"600233","exchange":"sh","stockType":"company","tickerId":600233,"name":"圆通速递"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":600362,"holdings":50000,"marketCap":2746000,"netValueRatio":0.0415,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.564271197728353,"stock":{"stockCode":"600362","exchange":"sh","stockType":"company","tickerId":600362,"name":"江西铜业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":603993,"holdings":130000,"marketCap":2600000,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":2026,"holdings":112000,"marketCap":1685600,"netValueRatio":0.0255,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06190818904082507,"stock":{"stockCode":"002026","exchange":"sz","stockType":"company","tickerId":2026,"name":"山东威达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":688593,"holdings":50000,"marketCap":1009000,"netValueRatio":0.0152,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08935018050541477,"stock":{"name":"新相微","exchange":"sh","stockType":"company","stockCode":"688593","tickerId":688593}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockId":688981,"holdings":1000,"marketCap":122830,"netValueRatio":0.0019,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}}],"bondHoldings":[{"_id":"69723b291987889646e712d2","date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockCode":"113691","stockName":"和邦转债","holdings":47890,"marketCap":6413487,"netValueRatio":0.0969,"lastUpdated":"2026-01-22T14:58:49.127Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b291987889646e712d3","date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockCode":"019766","stockName":"25国债01","holdings":35500,"marketCap":3589600,"netValueRatio":0.0542,"lastUpdated":"2026-01-22T14:58:49.130Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b291987889646e712d4","date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockCode":"113051","stockName":"节能转债","holdings":20000,"marketCap":2418307,"netValueRatio":0.0365,"lastUpdated":"2026-01-22T14:58:49.132Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b291987889646e712d5","date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockCode":"113643","stockName":"风语转债","holdings":17000,"marketCap":2158951,"netValueRatio":0.0326,"lastUpdated":"2026-01-22T14:58:49.136Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b291987889646e712d6","date":"2025-12-30T16:00:00.000Z","fundId":3000000014158,"stockCode":"113632","stockName":"鹤21转债","holdings":15000,"marketCap":2155463,"netValueRatio":0.0326,"lastUpdated":"2026-01-22T14:58:49.139Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"过钧","d":"首席基金经理/基金经理","wy":24,"md":"过钧先生，硕士。1995年起先后在上海工艺品进出口公司、德国德累斯顿银行上海分行、美国Lowes食品有限公司、美国通用电气公司、华夏基金固定收益部工作。2005年加入博时基金管理有限公司。历任博时稳定价值债券投资基金(2005年8月24日-2010年8月4日)基金经理、固定收益部副总经理、博时转债增强债券型证券投资基金(2010年11月24日-2013年9月25日)、博时亚洲票息收益债券型证券投资基金(2013年2月1日-2014年4月2日)、博时裕祥分级债券型证券投资基金(2014年1月8日-2014年6月10日)、博时双债增强债券型证券投资基金(2013年9月13日-2015年7月16日)、博时新财富混合型证券投资基金(2015年6月24日-2016年7月4日)、博时新机遇混合型证券投资基金(2016年3月29日-2018年2月6日)、博时新策略灵活配置混合型证券投资基金(2016年8月1日-2018年2月6日)、博时稳健回报债券型证券投资基金（LOF）(2014年6月10日-2018年4月23日)、博时双债增强债券型证券投资基金(2016年10月24日-2018年5月5日)、博时鑫润灵活配置混合型证券投资基金(2017年2月10日-2018年5月21日)、博时鑫和灵活配置混合型证券投资基金(2017年12月13日-2018年6月16日)、博时鑫惠灵活配置混合型证券投资基金(2017年1月10日-2018年7月30日)的基金经理、固定收益总部公募基金组负责人、博时新价值灵活配置混合型证券投资基金(2016年3月29日-2019年4月30日)、博时乐臻定期开放混合型证券投资基金(2016年9月29日-2019年10月14日)、博时转债增强债券型证券投资基金(2019年1月28日-2020年4月3日)、博时鑫源灵活配置混合型证券投资基金(2016年9月6日-2020年7月20日)、博时新起点灵活配置混合型证券投资基金(2016年10月17日-2020年7月20日)、博时鑫瑞灵活配置混合型证券投资基金(2017年2月10日-2020年7月20日)、博时中债3-5年国开行债券指数证券投资基金(2019年7月19日-2020年10月26日)的基金经理、固定收益总部指数与创新组负责人、公司董事总经理、博时中债3-5年进出口行债券指数证券投资基金(2018年12月25日-2021年8月17日)基金经理。现任首席基金经理兼博时信用债券投资基金(2009年6月10日—至今)、博时新收益灵活配置混合型证券投资基金(2016年2月29日—至今)、博时双季鑫6个月持有期混合型证券投资基金(2021年1月20日—至今)、博时浦惠一年持有期混合型证券投资基金(2022年2月17日—至今)、博时恒耀债券型证券投资基金(2022年11月10日—至今)、博时信享一年持有期混合型证券投资基金(2023年3月8日—至今)、博时中证可转债及可交换债券交易型开放式指数证券投资基金(2023年9月15日—至今)、博时转债增强债券型证券投资基金(2023年9月15日—至今)、博时匠心优选混合型证券投资基金(2024年4月25日—至今)的基金经理。","ad":"2022-02-16T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2172},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2201},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2398},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2147},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2352},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2382},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2139},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2281},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2071},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1766},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2003},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2062},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2403},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2359},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2475},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2543},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2633},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2773},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2704},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2555},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2657},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2704},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2684},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.277},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.3124},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.3142},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.3097},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2993},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2881},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2743},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2887},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2803},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2733},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2706},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2522},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2534},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2747},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2747},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2405},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2866},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.319},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.3146},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.3025},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.3031},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2952},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2917},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2965},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2788},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2785},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2839},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2642},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2554},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2544},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2552},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2471},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2564},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2547},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2278},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2094},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1998},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1931},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.2085},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1876},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1809},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1796},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1765},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1665},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1585},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1618},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1501},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1563},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1586},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1454},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1457},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1392},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1564},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1518},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1369},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1242},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1247},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1312},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1071},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0967},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0955},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0999},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0855},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.084},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.108},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1096},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1032},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1072},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1203},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1334},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1101},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1142},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1228},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.119},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.116},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.101},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.099},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1148},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1253},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1396},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1505},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1286},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1437},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1282},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.116},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1141},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1135},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1022},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1042},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1248},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1465},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1396},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1789},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1665},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1836},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1678},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1498},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1302},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1409},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1424},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1218},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.124},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1316},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1192},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1252},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1011},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.109},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1029},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1054},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0945},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0897},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0909},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0861},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0614},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0918},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.089},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1141},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1016},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1133},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0886},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1025},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1145},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.1031},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0706},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0823},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0559},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0694},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0512},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0383},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0403},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0289},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0199},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0274},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0446},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0346},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0214},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0122},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.994},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9982},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.019},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0158},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0195},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0229},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":1.0057},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9894},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9859},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9797},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9747},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.966},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9618},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.961},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9621},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9635},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9548},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9591},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9624},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.959},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9607},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9628},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9633},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9733},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9674},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.964},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9523},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9571},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9487},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9442},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9318},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9264},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9312},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.928},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9303},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.924},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9291},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9239},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9195},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9231},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.921},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9208},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9135},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.912},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9063},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9147},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9107},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.916},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9244},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9189},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9235},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9287},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9279},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9269},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9238},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9254},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9362},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9378},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9385},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9361},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9452},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9485},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9442},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9349},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9361},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9359},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9372},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9267},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.933},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9406},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9371},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9284},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9326},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.926},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9305},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9122},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9089},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9007},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8886},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8798},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9281},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9341},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9397},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.929},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9373},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9298},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9241},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9276},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9285},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9218},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9254},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9215},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9223},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9198},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.921},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9103},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.911},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9091},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9115},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9096},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.901},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8932},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.891},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8882},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.885},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.899},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9054},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8994},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9009},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8985},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8966},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8996},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8953},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9001},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9057},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9031},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9079},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9082},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9065},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9083},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9004},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8952},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8972},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9013},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8933},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8973},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9006},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8991},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.901},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8969},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8931},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9015},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8861},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8861},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8877},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8893},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.894},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8868},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8862},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8852},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.897},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9041},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9036},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9066},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.907},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9106},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9054},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9052},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9106},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9112},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9098},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.911},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9164},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9265},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9239},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9203},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9188},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9186},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9119},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9163},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9176},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9162},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9116},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9054},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9098},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8998},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9009},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9028},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9159},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9176},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9154},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9098},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9129},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9179},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9314},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9353},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.945},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.944},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9451},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9389},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.939},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9257},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9183},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9129},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9205},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.925},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9282},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9296},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9286},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9336},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9345},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9231},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9127},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9006},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8995},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8954},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9126},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.898},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9103},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9034},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9528},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9213},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8753},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8541},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8385},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.835},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8146},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8155},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8157},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8111},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8021},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.801},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8038},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8021},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.803},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8108},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8148},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8171},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8245},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8224},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8297},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8249},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8174},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8157},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8214},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8187},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8189},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8215},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8257},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8321},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8285},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8271},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8244},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8317},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8286},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8296},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8294},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.832},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8307},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8324},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.846},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8559},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8567},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8437},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8469},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8506},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8416},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8457},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8467},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8633},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.863},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8683},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8654},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8757},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8755},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8768},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8794},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8722},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8821},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8657},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8695},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8677},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8699},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8703},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8789},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8761},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8762},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8675},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8737},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8706},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8759},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8815},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8854},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8886},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8928},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8901},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8873},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8858},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8893},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8871},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8882},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8856},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8817},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8919},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.887},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8934},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9009},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9113},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9033},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9048},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8902},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8926},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9062},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9049},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9146},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9072},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9027},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9028},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9068},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9069},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.9014},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8995},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.888},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8901},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8912},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.885},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8871},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.876},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8701},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8668},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8626},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8708},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8763},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8853},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8839},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8727},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8871},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8859},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8896},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8876},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8923},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014159,"lxr_nv_fc":0.8908}],"indexCandlestickList":[{"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":48015,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}