window.pageData = {"fund":{"_id":3000000015206,"name":"招商安裕灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015206","tickerId":15206,"shortName":"招商安裕灵活配置混合D","currency":"CNY","exchange":"jj","fundCollectionId":4000050210000,"inceptionDate":"2022-02-22T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsaylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"况冲","stockType":"fund_manager","stockCode":"db20895141","exchange":"fm","tickerId":1103236790},{"name":"李家辉","stockType":"fund_manager","stockCode":"db20823176","exchange":"fm","tickerId":121008217740}],"hotMetrics":{"fss":{"stockId":3000000015206,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7918999999999999,"f_ind_h_s_r":0.20809999999999998,"f_h_a":241,"f_h_s_a":336948,"f_ind_h_s_r_c_1y":-0.048500000000000015,"f_ind_h_s_r_c_hy":-0.01560000000000003,"f_ins_h_s_r_c_1y":0.04849999999999988,"f_ins_h_s_r_c_hy":0.015599999999999947,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015206,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8588117489986649,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.7845070422535211,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.7695847485482634,"f_p_r_m6_ssc":8834,"f_p_r_m6_ssrp":0.8569002603871845,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.8809295639674174,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.8064933385073082,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.6990347212217259,"f_cagr_p_r_fs_ssc":9176,"f_cagr_p_r_fs_ssrp":0.7037602179836512},"fp":{"stockId":3000000015206,"type":"fp","f_p_r_fys":-0.030041563634450208,"f_p_r_m1":-0.02814971006852962,"f_p_r_m3":-0.03939141308878724,"f_p_r_m6":-0.016589320958019238,"f_cagr_p_r_fs":0.022536852116487927,"f_p_r_y1":0.018788682581786675,"f_p_r_d1":-0.0012122547939167339,"f_p_r_y2":0.08129032258064561,"f_p_r_y3":0.09881988318035462,"last_data_date":"2026-05-20T16:00:00.000Z"},"ff":{"stockId":3000000015206,"type":"ff","f_m_f":3747539,"f_m_f_r":0.006,"f_c_f":936885,"f_c_f_r":0.0015,"f_m_a_c_f":4684424,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-08-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000015206,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.8436,"f_nv_cr":-0.004105445116681206},"f_as":{"stockId":3000000015206,"type":"f_as","f_tas":131701893.893,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002657,"stockCode":"002657","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-05-29T16:00:00.000Z","setUpScale":2986470000,"market":"a","tickerId":2657,"custody":"中国工商银行股份有限公司","name":"招商安裕灵活配置混合型证券投资基金","shortName":"招商安裕灵活配置混合(002657)","fundSecondLevel":"hybrid","__csrcFundId":502,"fundStatus":"normal","lastUpdated":"2026-04-30T18:34:54.164Z","masterFundFlag":1,"inceptionDate":"2016-06-19T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商安裕灵活配置混合","pinyin":"zsaylhpzhhxzqtzjj"},{"_id":3000000002658,"stockCode":"002658","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-05-29T16:00:00.000Z","setUpScale":2986470000,"market":"a","tickerId":2658,"custody":"中国工商银行股份有限公司","name":"招商安裕灵活配置混合型证券投资基金","shortName":"招商安裕灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":502,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.512Z","inceptionDate":"2016-06-19T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsaylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":601058,"holdings":1475940,"marketCap":18995347,"netValueRatio":0.0475,"quarterlyChange":-0.204573547589617,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":603613,"holdings":487891,"marketCap":12109454,"netValueRatio":0.0303,"quarterlyChange":-0.11357142857142843,"stock":{"stockCode":"603613","exchange":"sh","stockType":"company","tickerId":603613,"name":"国联股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":2541,"holdings":470139,"marketCap":9651953,"netValueRatio":0.0241,"quarterlyChange":0.24878345498783427,"stock":{"stockCode":"002541","exchange":"sz","stockType":"company","tickerId":2541,"name":"鸿路钢构"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":601111,"holdings":1331500,"marketCap":8960995,"netValueRatio":0.0224,"quarterlyChange":-0.281750266808964,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":601012,"holdings":448821,"marketCap":7872320,"netValueRatio":0.0197,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":2001,"holdings":218889,"marketCap":7562614,"netValueRatio":0.0189,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":2352,"holdings":159400,"marketCap":6063576,"netValueRatio":0.0151,"quarterlyChange":-0.007306889352818424,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":600057,"holdings":744157,"marketCap":6012788,"netValueRatio":0.015,"quarterlyChange":-0.0516431924882631,"stock":{"stockCode":"600057","exchange":"sh","stockType":"company","tickerId":600057,"name":"厦门象屿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":725,"holdings":1353200,"marketCap":5291012,"netValueRatio":0.0132,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockId":2027,"holdings":770400,"marketCap":5046120,"netValueRatio":0.0126,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}}],"bondHoldings":[{"_id":"69e8f8fa1398d79843fffd13","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockCode":"2128025","stockName":"21建设银行二级01","holdings":200000,"marketCap":20579884,"netValueRatio":0.0514,"lastUpdated":"2026-04-22T16:36:10.402Z"},{"_id":"69e8f8fa1398d79843fffd14","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockCode":"2128030","stockName":"21交通银行二级","holdings":200000,"marketCap":20575600,"netValueRatio":0.0514,"lastUpdated":"2026-04-22T16:36:10.406Z"},{"_id":"69e8f8fa1398d79843fffd15","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockCode":"115107","stockName":"23相城01","holdings":200000,"marketCap":20528041,"netValueRatio":0.0513,"lastUpdated":"2026-04-22T16:36:10.409Z"},{"_id":"69e8f8fa1398d79843fffd16","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockCode":"102101401","stockName":"21谷财MTN002","holdings":200000,"marketCap":20413512,"netValueRatio":0.051,"lastUpdated":"2026-04-22T16:36:10.412Z"},{"_id":"69e8f8fa1398d79843fffd17","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002657,"stockCode":"148141","stockName":"22大悦02","holdings":200000,"marketCap":19935073,"netValueRatio":0.0498,"lastUpdated":"2026-04-22T16:36:10.416Z"}]},"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8436},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8512},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8593},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8516},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8657},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8684},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8795},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8846},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.896},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8924},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8922},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8904},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.889},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9018},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8946},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8814},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8816},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8867},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9005},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.897},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8939},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8929},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8998},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8908},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.886},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8819},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8891},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8851},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.891},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8664},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8605},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8705},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8787},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8589},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8647},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8658},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8601},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8645},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8528},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8377},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8641},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8762},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8997},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9018},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.909},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9204},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9244},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9166},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9089},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9028},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9194},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.903},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8991},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9117},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9309},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9387},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9384},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9357},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9276},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9192},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9312},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9391},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.94},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9407},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9357},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9391},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9389},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9237},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9059},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9279},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.932},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9283},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.931},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9432},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9483},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9463},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9461},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9349},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9183},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9234},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9242},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9233},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9293},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9236},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9199},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.917},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9112},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9037},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9007},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8932},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.89},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8908},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8923},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8913},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8905},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8952},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.898},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8932},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8919},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8853},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8906},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8924},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8887},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8944},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8888},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8956},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8962},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8916},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8919},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8848},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8803},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.873},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.873},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8721},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8735},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8743},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8747},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8869},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8908},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8882},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8921},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8977},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.907},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9016},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9039},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.9047},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8933},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8898},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8866},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8837},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8926},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8839},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.882},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8889},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8775},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8759},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8731},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8741},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8735},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8763},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8713},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8736},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8835},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8844},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8729},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8765},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8875},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.89},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8739},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8678},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8659},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8682},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8651},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8636},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8675},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8745},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8724},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8877},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.889},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8817},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8861},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8893},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8853},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8907},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8909},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8682},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8509},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8554},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8634},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8697},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8656},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8664},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8643},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8647},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8539},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8476},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8458},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8359},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.832},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8314},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8302},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8226},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8301},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8307},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.829},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8279},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8292},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8319},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.828},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8234},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8181},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8183},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8265},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8248},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.829},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8308},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8266},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8223},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8263},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8227},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8156},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.817},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8167},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8134},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.816},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8183},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8171},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8193},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8222},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8168},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.815},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8176},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8169},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8165},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.817},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.803},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7964},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8003},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7951},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7876},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7867},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7929},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7985},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7989},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7989},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8011},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8102},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8115},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8083},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8096},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8078},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8093},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8058},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8027},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8081},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8036},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8032},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8049},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8038},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8102},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8096},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8094},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.806},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8045},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8036},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8087},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8085},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8041},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7946},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7992},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7963},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7966},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7868},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7846},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7798},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7843},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.78},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7857},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7856},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7958},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7883},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7925},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7903},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7938},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7973},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.795},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7975},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7833},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7696},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7584},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8006},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8101},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8087},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.803},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8021},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8112},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8095},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8122},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8095},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8059},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8168},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8231},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8249},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8264},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8286},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8181},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8223},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.818},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8126},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8148},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8115},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8074},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8077},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8031},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8039},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.805},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7943},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7897},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7996},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8005},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7993},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7974},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7898},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8017},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.81},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7999},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8027},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.797},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7924},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.787},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7774},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7734},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.785},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7844},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7725},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7747},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7818},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7816},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7813},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7702},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.77},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.774},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7535},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7558},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7642},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7657},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7685},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7624},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.771},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7784},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7908},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7965},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7946},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7912},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7896},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7986},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7922},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7968},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7891},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.791},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7913},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7963},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8077},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8154},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8111},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.8065},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7885},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7878},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7764},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7747},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7777},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7785},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7779},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7717},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7734},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.764},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7627},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7657},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7725},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7743},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7712},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7628},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7676},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7692},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7793},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7754},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7818},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7728},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7697},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7591},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7566},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7411},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7278},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7364},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7367},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7395},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7441},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7341},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7261},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7297},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7283},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7236},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7232},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7046},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7073},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7095},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7201},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7041},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7245},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7222},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7668},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.7377},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6847},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6525},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6264},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6198},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5992},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6045},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6071},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5995},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5976},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6039},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6074},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6015},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5983},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6014},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6115},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6061},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6108},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6036},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6149},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6028},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5945},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5942},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.596},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5934},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5961},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.5974},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6013},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6093},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6094},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6115},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6101},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6172},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6168},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.621},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6289},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6304},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6292},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6236},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6353},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6432},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6498},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6287},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6257},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6279},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6194},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6163},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6229},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6428},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6436},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.638},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6308},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6325},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6301},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6348},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6389},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.633},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.631},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6216},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6296},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6289},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6397},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6431},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6512},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6472},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6471},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6421},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.654},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6437},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6489},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6594},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6591},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6685},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6746},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6687},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6718},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6693},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6753},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6728},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6652},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6688},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6755},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6753},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6721},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6783},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6811},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6867},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6873},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6976},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6853},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015206,"lxr_nv_fc":1.6926}],"indexCandlestickList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48507,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}