window.pageData = {"fund":{"_id":3000000015346,"name":"摩根健康品质生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015346","tickerId":15346,"shortName":"摩根健康品质生活混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050380000,"inceptionDate":"2022-03-09T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgjkpzshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"徐项楠","stockType":"fund_manager","stockCode":"db20830219","exchange":"fm","tickerId":242414211500}],"hotMetrics":{"fss":{"stockId":3000000015346,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.982,"f_ind_h_s_r":0.018000000000000002,"f_h_a":1366,"f_h_s_a":55907,"f_ind_h_s_r_c_1y":-0.0862,"f_ind_h_s_r_c_hy":-0.982,"f_ins_h_s_r_c_1y":0.08620000000000005,"f_ins_h_s_r_c_hy":0.982,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015346,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.9574229691876751,"f_p_r_m1_ssc":9402,"f_p_r_m1_ssrp":0.4951600893521966,"f_p_r_m3_ssc":9215,"f_p_r_m3_ssrp":0.8895159539830693,"f_p_r_m6_ssc":9008,"f_p_r_m6_ssrp":0.948262462529144,"f_p_r_y1_ssc":8461,"f_p_r_y1_ssrp":0.9647754137115839,"f_p_r_y2_ssc":7809,"f_p_r_y2_ssrp":0.9873206967213115,"f_p_r_y3_ssc":7032,"f_p_r_y3_ssrp":0.9837860901720951,"f_cagr_p_r_fs_ssc":9327,"f_cagr_p_r_fs_ssrp":0.9273000214454215},"fp":{"stockId":3000000015346,"type":"fp","f_p_r_fys":-0.23659168200680236,"f_p_r_m1":-0.07029409529599528,"f_p_r_m3":-0.19669063331035175,"f_p_r_m6":-0.26757865118089086,"f_cagr_p_r_fs":-0.08956095639581307,"f_p_r_y1":-0.21569381671314558,"f_p_r_d1":-0.0007523939808480318,"f_p_r_y2":-0.1386326832359348,"f_p_r_y3":-0.36214807090719325,"last_data_date":"2026-07-28T16:00:00.000Z","f_i_d":"2022-03-09T16:00:00.000Z"},"ff":{"stockId":3000000015346,"type":"ff","f_m_f":18352052,"f_m_f_r":0.012,"f_c_f":3058675,"f_c_f_r":0.002,"f_m_a_c_f":21410727,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015346,"type":"f_nlacan","f_nv_d":"2026-07-28T16:00:00.000Z","f_nv":2.4468,"f_nv_cr":0.016830819099862726},"f_as":{"stockId":3000000015346,"type":"f_as","f_tas":34935619.7401,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000377150,"stockCode":"377150","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-12-18T16:00:00.000Z","setUpScale":671920000,"market":"a","tickerId":377150,"name":"摩根健康品质生活混合型证券投资基金","shortName":"摩根健康品质生活混合(377150)","fundSecondLevel":"hybrid","__csrcFundId":1986,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.123Z","masterFundFlag":1,"inceptionDate":"2012-01-31T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","pinyin":"mgjkpzshhhxzqtzjj","masterFundShortName":"摩根健康品质生活混合"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":1000000000000700,"holdings":30513,"marketCap":11390588,"netValueRatio":0.0968,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":2568,"holdings":620365,"marketCap":10496575,"netValueRatio":0.0892,"quarterlyChange":-0.002997711670480796,"stock":{"stockCode":"002568","exchange":"sz","stockType":"company","tickerId":2568,"name":"百润股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":600519,"holdings":8772,"marketCap":10399118,"netValueRatio":0.0884,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":568,"holdings":132736,"marketCap":10289694,"netValueRatio":0.0875,"quarterlyChange":-0.26381766381766336,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":1000000000009988,"holdings":120815,"marketCap":9743109,"netValueRatio":0.0828,"quarterlyChange":-0.22093205394190885,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":1000000000001209,"holdings":270400,"marketCap":8614515,"netValueRatio":0.0732,"quarterlyChange":-0.14336970944777394,"stock":{"stockType":"company","exchange":"hk","stockCode":"01209","tickerId":1209,"name":"华润万象生活"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":2714,"holdings":232790,"marketCap":8145322,"netValueRatio":0.0692,"quarterlyChange":-0.18156335354802688,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":603288,"holdings":222740,"marketCap":7386058,"netValueRatio":0.0628,"quarterlyChange":-0.15903034069161093,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":2311,"holdings":124100,"marketCap":5536101,"netValueRatio":0.0471,"quarterlyChange":-0.09590456594393315,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000377150,"stockId":688775,"holdings":34494,"marketCap":4782593,"netValueRatio":0.0406,"quarterlyChange":-0.2714901218999578,"stock":{"name":"影石创新","exchange":"sh","stockType":"company","stockCode":"688775","tickerId":688775}}]},"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.4468},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.4063},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5551},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.4757},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5364},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5632},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6584},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5614},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5835},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7189},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7177},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6984},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6132},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6836},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7539},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6947},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6627},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6749},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6519},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6508},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6469},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6197},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6318},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5655},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5833},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5905},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.607},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6569},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6578},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7134},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7438},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7953},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.816},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7934},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8048},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7794},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.777},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.801},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8015},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8449},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8945},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8809},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8588},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8026},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.846},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8373},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8364},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8266},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8546},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.895},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8979},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8849},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9217},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9676},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.953},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9621},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0081},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0164},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0403},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0295},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0365},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0459},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9821},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9846},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0243},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0238},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0351},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0696},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0706},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0562},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0929},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0568},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0352},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0145},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0379},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0325},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0596},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.997},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9793},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0194},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0157},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9601},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9837},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9635},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9109},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9609},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9236},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8771},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9772},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0244},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1019},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1187},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1416},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1138},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1258},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1183},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1119},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0854},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.094},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0521},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0659},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0665},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1013},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1245},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1058},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.152},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1251},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1476},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1798},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2185},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2415},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.26},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2184},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2668},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2477},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2553},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2492},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2936},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3407},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2642},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2262},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2314},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2337},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2362},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2282},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2489},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2503},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2415},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.273},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2744},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2511},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2695},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2288},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2203},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2487},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2749},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2669},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2051},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2226},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.212},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2284},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2295},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2149},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.232},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2366},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.21},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2213},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2012},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2012},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.194},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1851},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2021},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1939},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2235},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2349},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.227},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2469},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2731},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2832},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2753},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2723},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2753},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2692},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2662},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2643},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.298},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3121},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3195},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3432},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3517},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3859},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3736},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3682},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3781},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3281},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3339},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3214},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3192},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3467},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3365},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3459},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.352},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3497},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.383},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3136},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2395},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2592},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2643},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1969},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1531},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2192},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2071},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1343},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1586},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1871},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2206},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2608},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2723},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2397},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3002},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2826},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2972},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2893},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3029},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2916},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3113},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3213},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3093},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3511},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3698},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2715},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2456},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2743},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3345},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2377},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3191},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3301},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3607},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3404},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3092},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2605},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3034},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.3276},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.257},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1953},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2085},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1739},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.163},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1242},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1163},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0992},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0726},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0922},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0969},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1125},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1098},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0935},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0663},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0365},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0542},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1062},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1197},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.115},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1138},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1449},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1235},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.12},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0929},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0611},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.038},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.033},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0265},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0088},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0126},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0013},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0034},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.022},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9957},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9971},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0062},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0056},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0183},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0273},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0252},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0223},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0424},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0252},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9852},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9883},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.971},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0127},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0204},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0223},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0162},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0724},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1139},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0946},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1213},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0974},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1006},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0762},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0372},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.056},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0991},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0636},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0429},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0492},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0732},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1009},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0859},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0521},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0722},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1113},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.098},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1267},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0591},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0875},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0519},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0735},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0207},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9911},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9741},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0019},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9689},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9998},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9282},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9611},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9158},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9203},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9272},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9501},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9393},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9414},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9283},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8834},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8536},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7946},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9725},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0003},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9918},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9959},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0199},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0408},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.029},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0256},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0377},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0029},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0357},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0772},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0941},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0992},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1016},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9914},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9835},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0019},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9218},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.924},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8982},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8712},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.873},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8812},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8942},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8866},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8621},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9053},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8981},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8838},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8908},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8637},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8724},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8768},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8702},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8034},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7691},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7988},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7974},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7645},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.737},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7708},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7794},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7693},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7683},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7971},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8024},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.778},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7668},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7698},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7924},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7164},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7211},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7784},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7722},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.785},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7669},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8056},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.851},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8969},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9255},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9466},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9509},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9538},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9737},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9308},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.959},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9632},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9831},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9908},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9982},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.049},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1346},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0764},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0423},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9854},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9968},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9603},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9702},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0022},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0085},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9813},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9355},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9727},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9167},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9184},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9138},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.018},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0273},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0217},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0025},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0617},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1105},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1673},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1639},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1714},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1609},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.2196},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0744},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0868},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0329},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9847},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9605},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9542},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9727},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.0221},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9709},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9353},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9813},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9557},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9235},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9052},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8375},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8904},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8965},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9623},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9067},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.005},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9393},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1618},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":3.1366},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9018},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7582},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6179},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6048},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.4857},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.4916},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5142},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.4629},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5029},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5295},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5597},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5763},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.5943},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6057},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6416},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6292},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6638},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6336},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6806},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6361},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6078},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6111},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6607},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6332},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6423},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.6746},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7137},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.7787},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8172},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8898},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.8886},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9455},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9189},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9019},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9397},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9161},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9861},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9675},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.981},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015346,"lxr_nv_fc":2.9324}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}