window.pageData = {"fund":{"_id":3000000019514,"name":"交银施罗德荣鑫灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019514","tickerId":19514,"shortName":"交银荣鑫灵活配置混合C","currency":"CNY","fundCollectionId":4000050480000,"inceptionDate":"2023-09-14T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldrxlhpzhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"刘庆祥","stockType":"fund_manager","stockCode":"j101020401","exchange":"fm","tickerId":121724258330}],"hotMetrics":{"fss":{"stockId":3000000019514,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8044,"f_ind_h_s_r":0.1956,"f_h_a":5921,"f_h_s_a":2955516,"f_ind_h_s_r_c_hy":0.1918,"f_ins_h_s_r_c_hy":-0.19180000000000008,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.1916,"f_ins_h_s_r_c_1y":-0.1916},"fpr":{"stockId":3000000019514,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.6763025210084034,"f_p_r_m1_ssc":9380,"f_p_r_m1_ssrp":0.814692397910225,"f_p_r_m3_ssc":9189,"f_p_r_m3_ssrp":0.4694166303874619,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.47881828316610925,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.1153072096602344,"f_cagr_p_r_fs_ssc":9314,"f_cagr_p_r_fs_ssrp":0.03339418017824546,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.0868728345951495},"fp":{"stockId":3000000019514,"type":"fp","f_p_r_d1":-0.002871009638389377,"f_cagr_p_r_fs":0.31390097748751566,"f_p_r_m1":-0.1921718487638241,"f_p_r_m3":-0.022147462853939093,"f_p_r_fys":-0.027362403708738325,"f_p_r_m6":-0.022353023614322676,"f_p_r_y1":0.5994497305972706,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_y2":1.2494155582426445,"f_i_d":"2023-09-14T16:00:00.000Z"},"ff":{"stockId":3000000019514,"type":"ff","f_m_f":133477,"f_m_f_r":0.006,"f_c_f":44492,"f_c_f_r":0.002,"f_m_a_c_f":177969,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-24T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000019514,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":2.7904,"f_nv_cr":-0.006197022579955802},"f_as":{"stockId":3000000019514,"type":"f_as","f_tas":149484143.704,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519766,"stockCode":"519766","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-03-20T16:00:00.000Z","setUpScale":988871000,"market":"a","tickerId":519766,"name":"交银施罗德荣鑫灵活配置混合型证券投资基金","shortName":"交银荣鑫灵活配置混合(519766)","fundSecondLevel":"hybrid","__csrcFundId":2596,"fundStatus":"normal","lastUpdated":"2026-05-01T08:15:53.810Z","masterFundFlag":1,"inceptionDate":"2016-03-24T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","pinyin":"jysldrxlhpzhhxzqtzjj","memoNum":3}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":300502,"holdings":37660,"marketCap":22859620,"netValueRatio":0.0574,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":603986,"holdings":27500,"marketCap":22412500,"netValueRatio":0.0563,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":300308,"holdings":17499,"marketCap":22223730,"netValueRatio":0.0558,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":688012,"holdings":36676,"marketCap":17182706,"netValueRatio":0.0432,"quarterlyChange":1.20559728334156,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":688041,"holdings":43500,"marketCap":16108050,"netValueRatio":0.0405,"quarterlyChange":0.7172921484503099,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":688548,"holdings":261359,"marketCap":13616803,"netValueRatio":0.0342,"quarterlyChange":1.211000975677147,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":688256,"holdings":8330,"marketCap":13290931,"netValueRatio":0.0334,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":603061,"holdings":25800,"marketCap":12957276,"netValueRatio":0.0325,"quarterlyChange":1.5610105742047518,"stock":{"name":"金海通","exchange":"sh","stockType":"company","stockCode":"603061","tickerId":603061}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":688072,"holdings":12169,"marketCap":10703000,"netValueRatio":0.0269,"quarterlyChange":1.150384476654085,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockId":600183,"holdings":59834,"marketCap":10375215,"netValueRatio":0.0261,"quarterlyChange":2.164988332901221,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}}],"bondHoldings":[{"_id":"6a5dd95784efc9493b470034","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockCode":"019785","stockName":"25国债13","holdings":196000,"marketCap":19847459,"netValueRatio":0.0498,"lastUpdated":"2026-07-20T08:16:23.635Z"},{"_id":"6a5dd95784efc9493b470035","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000519766,"stockCode":"118070","stockName":"南芯转债","holdings":1800,"marketCap":180010,"netValueRatio":0.0005,"lastUpdated":"2026-07-20T08:16:23.638Z"}]},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7904},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8078},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8645},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9162},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.706},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7441},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9391},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0638},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.165},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1014},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2265},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.4255},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.238},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2716},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2944},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.3327},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.3434},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.5723},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.6446},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.522},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.4578},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.5569},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.4542},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.3723},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.4849},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.4213},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.3595},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2614},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2192},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0837},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1122},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0912},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1197},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0068},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0982},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.209},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1888},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1483},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0945},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1841},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2837},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2391},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2595},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.2568},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1641},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0918},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1948},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1381},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1062},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0797},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0979},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1735},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.1126},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.096},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9937},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0266},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":3.0107},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9403},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8839},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8406},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8653},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8536},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8408},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8628},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8123},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7971},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7734},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7497},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6901},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7205},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6701},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6468},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5963},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5949},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5011},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4728},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4893},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5397},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4986},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5659},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5828},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5755},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6198},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5792},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5424},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.613},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5941},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.651},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6085},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6713},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6657},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6755},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6883},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6793},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6217},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6457},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6623},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6183},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6481},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7655},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7631},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7559},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7059},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6739},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6695},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6745},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6573},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7055},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6944},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.623},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.647},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6688},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7525},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7242},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8039},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7534},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8266},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8344},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.786},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8542},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8535},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8364},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8187},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.872},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8659},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8756},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8429},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8445},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9342},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9256},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8994},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9394},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9236},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9436},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8689},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9435},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9264},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9209},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9178},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.9094},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8651},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8094},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7138},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7196},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7967},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6748},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7391},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7893},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.788},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7043},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6087},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6089},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5827},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6242},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6016},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5796},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5728},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4909},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.408},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4117},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5397},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5217},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5305},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5284},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5223},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6038},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5898},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5748},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6368},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6773},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7017},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6299},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6196},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.671},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6451},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7588},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8773},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8185},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.8569},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7558},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6083},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6437},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6192},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4811},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.437},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5172},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.496},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4352},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5657},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5911},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6991},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7096},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7459},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.718},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.826},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7873},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7806},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7754},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7025},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7316},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7247},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7232},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6976},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7379},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.7617},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5688},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4684},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.498},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5668},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4183},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6114},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6075},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6842},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.6059},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.5616},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.3895},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.3718},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.4012},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.3051},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.2219},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.2475},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.2532},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.2202},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.1652},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.1191},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.165},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":2.0617},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.9875},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.9402},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.9229},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.9435},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.9133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.8923},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.853},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.8652},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.8382},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.8466},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.7866},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.7503},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.7446},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.74},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.738},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.7358},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.7204},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.7298},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.6695},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.6339},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.555},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5276},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5313},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5462},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5589},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5019},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5125},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5272},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5073},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5397},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5507},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5262},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5011},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4912},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4552},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4387},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4429},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4748},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4724},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4344},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4458},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4319},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4565},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4371},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4341},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4482},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.442},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4391},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.39},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.365},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3569},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.373},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3651},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3589},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3727},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3624},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3714},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.377},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3761},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3629},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3658},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3636},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3909},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4012},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.418},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4059},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4363},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4318},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.438},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3944},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3699},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3612},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3657},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3689},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3761},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3632},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3764},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.339},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3526},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3592},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3773},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3782},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3623},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3606},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2999},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2679},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2831},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3861},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4024},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3973},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.409},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4054},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3994},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.406},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4013},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4154},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4174},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4469},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4556},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.464},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4666},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4662},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4465},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4681},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4661},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4587},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4629},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4582},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4373},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4213},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4162},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4361},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4766},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5024},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4917},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5103},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.5043},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4465},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4531},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4261},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4492},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.425},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4225},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4473},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4328},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4283},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4098},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4055},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3794},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3869},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.409},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3878},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4049},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3675},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3547},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3524},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3582},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3657},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3261},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3234},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3432},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.336},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3324},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3092},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3138},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.344},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3536},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3757},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3714},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3756},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3574},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.365},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3636},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3745},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3668},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3638},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3594},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3679},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3751},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3851},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3814},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3777},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3653},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3708},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3695},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.362},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3753},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3756},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3647},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3569},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3597},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3475},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.352},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3495},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3682},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3676},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3654},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3576},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3801},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3967},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4216},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4143},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4221},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.4035},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3955},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.398},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3738},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3639},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3794},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3711},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3745},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3881},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3885},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3684},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3754},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3887},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3822},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3606},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3312},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.332},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3307},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3422},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3233},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3451},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3527},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3879},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.3427},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2882},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2579},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2371},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2348},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2143},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2132},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2132},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2102},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2094},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2089},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2136},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2139},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.213},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2167},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2229},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2189},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2239},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2205},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.227},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2189},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2115},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2119},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2183},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2203},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2216},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2265},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2256},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2308},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2288},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2279},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.224},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2275},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2251},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.226},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2262},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2295},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2265},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2208},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2357},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2495},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2499},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2364},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2396},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019514,"lxr_nv_fc":1.2395}],"indexCandlestickList":[{"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},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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"}}