window.pageData = {"fund":{"_id":3000000016398,"name":"九泰锐益灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","lofFundFlag":1,"stockCode":"016398","tickerId":16398,"shortName":"九泰锐益混合（LOF)C","currency":"CNY","exchange":"jj","fundCollectionId":4000050980000,"inceptionDate":"2022-08-02T16:00:00.000Z","followedNum":1,"status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"jtrylhpzhhxzqtzjj(lof)","masterFundId":3000000168103,"managers":[{"name":"刘开运","stockType":"fund_manager","stockCode":"db20345657","exchange":"fm","tickerId":121125153050}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000016398,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":41,"f_h_s_a":2154,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016398,"type":"fpr","f_p_r_fys_ssc":8903,"f_p_r_fys_ssrp":0.8015052797124241,"f_p_r_m1_ssc":9460,"f_p_r_m1_ssrp":0.9203932762448461,"f_p_r_m3_ssc":9288,"f_p_r_m3_ssrp":0.4101432109400237,"f_p_r_m6_ssc":9050,"f_p_r_m6_ssrp":0.6664824842524035,"f_p_r_y1_ssc":8529,"f_p_r_y1_ssrp":0.7202157598499062,"f_p_r_y2_ssc":7856,"f_p_r_y2_ssrp":0.4800763844684914,"f_cagr_p_r_fs_ssc":9429,"f_cagr_p_r_fs_ssrp":0.9069792108612643,"f_p_r_y3_ssc":7119,"f_p_r_y3_ssrp":0.804158471480753},"fp":{"stockId":3000000016398,"type":"fp","f_p_r_fys":-0.05894590846047043,"f_p_r_m1":-0.02932761087267488,"f_p_r_m3":-0.013808139534883024,"f_p_r_m6":-0.03895184135977192,"f_cagr_p_r_fs":-0.05810093213508338,"f_p_r_d1":0.0024410089503661414,"f_p_r_y1":0.008172362555721513,"f_p_r_y2":0.4209424083769655,"last_data_date":"2026-09-03T16:00:00.000Z","f_p_r_y3":0.03193916349809989,"f_i_d":"2022-08-02T16:00:00.000Z"},"ff":{"stockId":3000000016398,"type":"ff","f_m_f":840636,"f_m_f_r":0.012,"f_c_f":140106,"f_c_f_r":0.002,"f_m_a_c_f":980742,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016398,"type":"f_nlacan","f_nv_d":"2026-09-03T16:00:00.000Z","f_nv":1.357,"f_nv_cr":0.0022156573116691725},"f_as":{"stockId":3000000016398,"type":"f_as","f_tas":23445.858,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000168103,"stockCode":"168103","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":null,"ipoDate":"2016-07-10T16:00:00.000Z","setUpScale":2243450000,"market":"a","tickerId":168103,"name":"九泰锐益灵活配置混合型证券投资基金（LOF）","shortName":"九泰锐益混合（LOF)A","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-09-05T01:44:53.964Z","inceptionDate":"2016-08-10T16:00:00.000Z","fundCollectionId":4000050980000,"currency":"CNY","pinyin":"jtrylhpzhhxzqtzjj(lof)","masterFundShortName":"九泰锐益混合（LOF）","__csrcFundId":632,"lofFundFlag":1}],"shareholdings":[{"stockId":3000000168103,"equityId":300750,"date":"2026-06-29T16:00:00.000Z","marketCap":8756262,"holdings":22280,"netValueRatio":0.0926,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000016398,"equityId":300750,"date":"2026-06-29T16:00:00.000Z","marketCap":8756262,"holdings":22280,"netValueRatio":0.0926,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000168103,"equityId":2415,"date":"2026-06-29T16:00:00.000Z","marketCap":8683380,"holdings":253900,"netValueRatio":0.0919,"quarterlyChange":0.14598132381103546,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"stockId":3000000016398,"equityId":2415,"date":"2026-06-29T16:00:00.000Z","marketCap":8683380,"holdings":253900,"netValueRatio":0.0919,"quarterlyChange":0.14598132381103546,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"stockId":3000000168103,"equityId":2371,"date":"2026-06-29T16:00:00.000Z","marketCap":8390051,"holdings":9485,"netValueRatio":0.0888,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"stockId":3000000016398,"equityId":2371,"date":"2026-06-29T16:00:00.000Z","marketCap":8390051,"holdings":9485,"netValueRatio":0.0888,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"stockId":3000000168103,"equityId":300014,"date":"2026-06-29T16:00:00.000Z","marketCap":7496333,"holdings":115275,"netValueRatio":0.0793,"quarterlyChange":-0.055569739266488005,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"stockId":3000000016398,"equityId":300014,"date":"2026-06-29T16:00:00.000Z","marketCap":7496333,"holdings":115275,"netValueRatio":0.0793,"quarterlyChange":-0.055569739266488005,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"stockId":3000000168103,"equityId":600519,"date":"2026-06-29T16:00:00.000Z","marketCap":7350038,"holdings":6200,"netValueRatio":0.0778,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"stockId":3000000016398,"equityId":600519,"date":"2026-06-29T16:00:00.000Z","marketCap":7350038,"holdings":6200,"netValueRatio":0.0778,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}}]},"netValueList":[{"stockId":3000000016398,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.357},{"stockId":3000000016398,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.354},{"stockId":3000000016398,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.343},{"stockId":3000000016398,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.36},{"stockId":3000000016398,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.363},{"stockId":3000000016398,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.375},{"stockId":3000000016398,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.38},{"stockId":3000000016398,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.387},{"stockId":3000000016398,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.377},{"stockId":3000000016398,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.376},{"stockId":3000000016398,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.379},{"stockId":3000000016398,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.375},{"stockId":3000000016398,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.373},{"stockId":3000000016398,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.389},{"stockId":3000000016398,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.394},{"stockId":3000000016398,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.388},{"stockId":3000000016398,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.395},{"stockId":3000000016398,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.412},{"stockId":3000000016398,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.405},{"stockId":3000000016398,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.411},{"stockId":3000000016398,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.394},{"stockId":3000000016398,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.389},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.406},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.398},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.403},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.402},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.405},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.397},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.389},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.398},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.374},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.388},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.375},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.374},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.346},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.314},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.331},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.336},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.319},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.315},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.331},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.355},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.341},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.353},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.364},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.367},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.365},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.395},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.398},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.394},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.373},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.401},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.39},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.381},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.418},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.376},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.385},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.387},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.376},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.371},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.344},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.341},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.349},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.36},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.376},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.397},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.415},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.413},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.423},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.428},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.427},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.421},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.421},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.426},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.428},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.453},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.44},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.436},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.449},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.439},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.463},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.457},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.468},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.442},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.454},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.467},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.451},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.445},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.421},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.425},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.424},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.421},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.425},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.423},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.415},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.414},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.431},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.416},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.426},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.41},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.402},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.369},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.378},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.338},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.341},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.368},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.389},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.39},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.415},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.421},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.413},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.427},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.413},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.411},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.452},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.436},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.459},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.462},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.467},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.464},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.463},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.464},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.426},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.413},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.426},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.419},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.412},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.427},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.442},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.448},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.452},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.479},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.461},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.452},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.475},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.473},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.469},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.474},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.462},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.464},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.468},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.436},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.416},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.441},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.45},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.442},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.443},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.447},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.457},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.451},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.448},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.45},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.45},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.448},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.443},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.442},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.439},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.459},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.46},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.466},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.471},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.472},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.462},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.442},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.451},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.45},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.465},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.459},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.459},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.459},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.445},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.444},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.433},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.445},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.426},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.443},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.45},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.443},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.452},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.456},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.467},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.463},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.456},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.454},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.458},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.471},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.462},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.457},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.458},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.452},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.441},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.435},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.464},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.475},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.472},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.482},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.495},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.519},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.493},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.505},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.508},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.507},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.501},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.484},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.465},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.492},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.486},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.491},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.498},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.462},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.472},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.467},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.455},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.451},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.455},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.441},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.432},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.478},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.469},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.438},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.457},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.472},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.515},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.5},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.495},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.467},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.485},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.475},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.429},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.429},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.434},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.441},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.452},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.435},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.431},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.411},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.417},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.395},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.404},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.425},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.415},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.346},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.361},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.34},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.344},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.343},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.303},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.32},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.33},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.31},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.28},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.281},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.27},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.284},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.268},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.241},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.242},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.231},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.225},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.205},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.197},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.203},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.196},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.187},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.189},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.187},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.219},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.229},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.218},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.219},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.227},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.208},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.211},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.19},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.179},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.175},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.169},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.175},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.179},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.18},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.175},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.169},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.167},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.143},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.152},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.159},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.143},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.137},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.14},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.125},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.122},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.135},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.115},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.097},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.09},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.093},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.103},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.101},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.101},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.105},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.114},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.121},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.114},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.123},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.119},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.127},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.122},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.109},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.115},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.127},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.118},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.125},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.132},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.144},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.152},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.159},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.151},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.139},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.142},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.145},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.164},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.156},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.151},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.12},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.128},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.118},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.116},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.101},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.09},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.086},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.088},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.082},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.086},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.075},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.081},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.072},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.073},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.075},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.079},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.083},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.084},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.078},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.059},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.055},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.041},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.162},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.179},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.182},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.177},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.2},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.209},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.206},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.206},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.204},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.21},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.232},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.245},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.243},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.24},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.245},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.214},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.227},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.238},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.232},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.229},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.243},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.226},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.232},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.242},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.218},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.25},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.243},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.217},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.226},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.235},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.214},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.222},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.193},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.194},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.195},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.185},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.188},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.167},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.181},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.188},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.16},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.132},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.128},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.144},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.13},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.132},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.148},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.158},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.145},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.14},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.138},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.146},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.108},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.104},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.117},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.119},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.125},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.117},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.117},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.141},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.173},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.199},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.188},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.191},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.193},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.205},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.188},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.196},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.203},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.205},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.202},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.201},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.212},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.248},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.238},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.245},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.242},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.247},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.233},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.235},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.258},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.247},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.224},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.237},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.21},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.226},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.222},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.27},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.269},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.263},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.233},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.248},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.295},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.331},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.324},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.329},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.29},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.302},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.272},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.286},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.246},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.215},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.232},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.215},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.233},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.258},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.255},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.226},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.204},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.194},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.182},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.12},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.136},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.156},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.19},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.178},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.226},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.24},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.375},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.234},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.107},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":1.022},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.979},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.969},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.926},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.931},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.941},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.933},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.935},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.949},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.955},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.939},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016398,"lxr_nv_fc":0.942}],"indexCandlestickList":[{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49502,"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":261,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}