window.pageData = {"fund":{"_id":3000000001908,"stockCode":"001908","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-10-21T16:00:00.000Z","setUpScale":4000000000,"market":"a","tickerId":1908,"name":"国投瑞银境煊灵活配置混合型证券投资基金","shortName":"国投瑞银境煊混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryjxlhpzhhxzqtzjj","masterFundId":3000000001907,"managers":[{"name":"周思捷","stockType":"fund_manager","stockCode":"db20800081","exchange":"fm","tickerId":261910219070}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000001908,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.23870000000000002,"f_ind_h_s_r":0.7613,"f_h_a":1657,"f_h_s_a":5317,"f_ind_h_s_r_c_1y":0.0522999999999999,"f_ind_h_s_r_c_hy":0.46529999999999994,"f_ins_h_s_r_c_1y":-0.05230000000000001,"f_ins_h_s_r_c_hy":-0.46530000000000005,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001908,"type":"fpr","f_p_r_fys_ssc":8907,"f_p_r_fys_ssrp":0.6587693689647429,"f_p_r_m1_ssc":9454,"f_p_r_m1_ssrp":0.5492436263620015,"f_p_r_m3_ssc":9282,"f_p_r_m3_ssrp":0.5152462019178968,"f_p_r_m6_ssc":9054,"f_p_r_m6_ssrp":0.8554070473876063,"f_p_r_y1_ssc":8530,"f_p_r_y1_ssrp":0.4599601360065658,"f_p_r_y2_ssc":7860,"f_p_r_y2_ssrp":0.40577681638885355,"f_p_r_y3_ssc":7110,"f_p_r_y3_ssrp":0.5148403432268955,"f_p_r_y5_ssc":4819,"f_p_r_y5_ssrp":0.3488999584889996,"f_cagr_p_r_fs_ssc":9406,"f_cagr_p_r_fs_ssrp":0.19808612440191387,"f_p_r_y10_ssc":1504,"f_p_r_y10_ssrp":0.1164337990685296},"fp":{"stockId":3000000001908,"type":"fp","f_p_r_fys":0.0035082503344743277,"f_p_r_m1":0.025927051671732704,"f_p_r_m3":-0.020971110337625776,"f_p_r_m6":-0.1360006143449538,"f_p_r_y1":0.07009701350580366,"f_p_r_y3":0.2080529706513965,"f_p_r_y5":0.13654118122432246,"f_cagr_p_r_fs":0.11874477595958233,"f_p_r_d1":-0.0003819126183928212,"f_p_r_y2":0.525559322033901,"last_data_date":"2026-08-30T16:00:00.000Z","f_p_r_y10":2.292975609756092,"f_i_d":"2015-10-27T16:00:00.000Z"},"ff":{"stockId":3000000001908,"type":"ff","f_m_f":5144495,"f_m_f_r":0.012,"f_c_f":857415,"f_c_f_r":0.002,"f_m_a_c_f":6001910,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":3000000001908,"type":"f_nlacan","f_nv_d":"2026-08-30T16:00:00.000Z","f_nv":3.3753,"f_nv_cr":-0.007556600999705898},"f_as":{"stockId":3000000001908,"type":"f_as","f_tas":34386526.4797,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001907,"stockCode":"001907","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-10-21T16:00:00.000Z","setUpScale":4000000000,"market":"a","tickerId":1907,"name":"国投瑞银境煊灵活配置混合型证券投资基金","shortName":"国投瑞银境煊混合A","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-08-31T23:13:31.013Z","inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","pinyin":"gtryjxlhpzhhxzqtzjj","memoNum":1,"masterFundShortName":"国投瑞银境煊混合","__csrcFundId":4298},{"_id":3000000015309,"name":"国投瑞银境煊灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015309","tickerId":15309,"shortName":"国投瑞银境煊混合E","currency":"CNY","exchange":"jj","lastUpdated":"2026-08-06T07:03:18.468Z","fundCollectionId":4000050180000,"inceptionDate":"2022-03-06T16:00:00.000Z","followedNum":0,"status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryjxlhpzhhxzqtzjj","masterFundId":3000000001907,"__csrcFundId":4298}],"shareholdings":[{"stockId":3000000001907,"equityId":100,"date":"2026-06-29T16:00:00.000Z","marketCap":19610490,"holdings":3369500,"netValueRatio":0.0991,"quarterlyChange":0.36126625667910095,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"stockId":3000000001908,"equityId":100,"date":"2026-06-29T16:00:00.000Z","marketCap":19610490,"holdings":3369500,"netValueRatio":0.0991,"quarterlyChange":0.36126625667910095,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"stockId":3000000001907,"equityId":2182,"date":"2026-06-29T16:00:00.000Z","marketCap":15356114,"holdings":986263,"netValueRatio":0.0776,"quarterlyChange":-0.011428571428571455,"stock":{"stockCode":"002182","exchange":"sz","stockType":"company","tickerId":2182,"name":"宝武镁业"}},{"stockId":3000000001908,"equityId":2182,"date":"2026-06-29T16:00:00.000Z","marketCap":15356114,"holdings":986263,"netValueRatio":0.0776,"quarterlyChange":-0.011428571428571455,"stock":{"stockCode":"002182","exchange":"sz","stockType":"company","tickerId":2182,"name":"宝武镁业"}},{"stockId":3000000001907,"equityId":601117,"date":"2026-06-29T16:00:00.000Z","marketCap":13170465,"holdings":1791900,"netValueRatio":0.0666,"quarterlyChange":-0.1887417218543045,"stock":{"stockCode":"601117","exchange":"sh","stockType":"company","tickerId":601117,"name":"中国化学"}},{"stockId":3000000001908,"equityId":601117,"date":"2026-06-29T16:00:00.000Z","marketCap":13170465,"holdings":1791900,"netValueRatio":0.0666,"quarterlyChange":-0.1887417218543045,"stock":{"stockCode":"601117","exchange":"sh","stockType":"company","tickerId":601117,"name":"中国化学"}},{"stockId":3000000001907,"equityId":600482,"date":"2026-06-29T16:00:00.000Z","marketCap":12959280,"holdings":395100,"netValueRatio":0.0655,"quarterlyChange":0.03307086614173249,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"stockId":3000000001908,"equityId":600482,"date":"2026-06-29T16:00:00.000Z","marketCap":12959280,"holdings":395100,"netValueRatio":0.0655,"quarterlyChange":0.03307086614173249,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"stockId":3000000001907,"equityId":688187,"date":"2026-06-29T16:00:00.000Z","marketCap":11685726,"holdings":170197,"netValueRatio":0.0591,"quarterlyChange":0.35210712879086214,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}},{"stockId":3000000001908,"equityId":688187,"date":"2026-06-29T16:00:00.000Z","marketCap":11685726,"holdings":170197,"netValueRatio":0.0591,"quarterlyChange":0.35210712879086214,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}}]},"netValueList":[{"stockId":3000000001908,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":3.3753},{"stockId":3000000001908,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":3.401},{"stockId":3000000001908,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":3.3823},{"stockId":3000000001908,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":3.3706},{"stockId":3000000001908,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":3.3509},{"stockId":3000000001908,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":3.3456},{"stockId":3000000001908,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":3.3485},{"stockId":3000000001908,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":3.3315},{"stockId":3000000001908,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":3.3384},{"stockId":3000000001908,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":3.3737},{"stockId":3000000001908,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":3.3381},{"stockId":3000000001908,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":3.2999},{"stockId":3000000001908,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":3.3174},{"stockId":3000000001908,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":3.34},{"stockId":3000000001908,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":3.333},{"stockId":3000000001908,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":3.3461},{"stockId":3000000001908,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":3.2985},{"stockId":3000000001908,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":3.2935},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3178},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.295},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3208},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.29},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2968},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2825},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.217},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2454},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1952},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2789},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2321},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.223},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.201},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1216},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1615},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1834},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1612},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1145},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.192},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2013},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1952},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2489},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3073},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3243},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.305},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3641},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3179},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.26},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2324},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3122},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3057},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3178},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3738},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3312},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3824},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3474},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3825},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.353},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3027},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3235},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3674},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3401},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4241},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4682},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4615},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4513},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4711},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4476},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4833},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4953},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5011},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4804},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4678},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4393},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4814},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5035},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4729},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5045},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.555},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6434},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6054},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6288},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6076},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.631},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6362},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6279},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6659},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.607},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6181},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6306},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6727},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6527},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6444},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6573},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6548},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6928},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6538},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6595},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6642},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.642},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5958},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6085},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5244},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5104},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5543},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5798},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5232},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5729},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.585},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5736},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6176},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5657},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5167},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6345},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6744},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7394},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7612},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.796},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8552},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8796},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8803},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8539},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8314},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8846},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.853},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8114},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8443},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.9309},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.9066},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8703},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8579},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8292},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7355},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8216},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.8124},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7919},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7519},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7058},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.712},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7583},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.699},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5935},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7148},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7253},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7375},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.702},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.7161},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6799},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6124},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6187},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.6177},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.5891},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4938},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.496},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.472},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.455},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4735},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4578},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4488},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.473},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4711},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4004},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3635},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3647},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3615},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3879},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3675},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3725},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.353},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3486},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3264},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2969},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2937},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2324},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2741},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2692},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2481},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2748},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2507},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2848},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2895},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.249},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2437},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2298},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2387},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2167},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2121},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2163},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2066},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1846},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1956},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2813},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2973},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2745},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3214},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3445},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.371},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3517},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3748},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3689},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3734},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3637},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3122},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3042},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2894},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2903},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2951},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.251},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2704},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2481},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2522},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2505},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2537},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.22},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2137},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2837},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3355},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3158},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3925},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4163},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.4231},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3511},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.3086},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2784},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2595},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2332},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1803},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1962},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2176},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1842},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2139},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2108},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2356},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.2401},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1811},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.191},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.195},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1483},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.0592},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1267},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1519},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1889},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1542},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1261},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.0926},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1525},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.1151},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.0399},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.0195},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":3.0142},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.9775},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.9578},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.9561},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8929},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.9284},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.9044},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8941},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8809},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8543},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8668},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8512},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8365},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.821},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8406},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.9043},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8879},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8914},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8982},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8986},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8702},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8794},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8385},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.8061},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.79},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.754},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7622},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7673},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7617},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7642},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7388},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7566},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7328},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7421},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7489},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7356},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.715},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.67},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6489},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.664},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6519},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6246},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6183},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6103},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6442},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6502},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6516},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6475},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.665},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6468},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6308},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6457},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6322},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6287},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6203},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5974},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6033},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6157},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6228},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6188},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6021},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6087},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.617},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6271},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5905},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5768},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5804},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5615},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5862},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5775},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5731},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5447},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5419},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5402},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5311},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4928},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4901},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4973},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5159},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4875},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4923},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4758},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4418},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.426},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4267},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.408},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4263},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4449},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4209},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4056},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.3465},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.3527},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.3386},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5472},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5653},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5623},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5518},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5706},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6069},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5984},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5879},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5949},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6072},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6402},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6512},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6552},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6472},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6598},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6159},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.627},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6227},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6174},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6184},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5993},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5632},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5326},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5085},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5335},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.582},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.566},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5321},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5616},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.558},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5348},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5298},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5114},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5253},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5095},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5095},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5115},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5169},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5364},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5344},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5162},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4784},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5032},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5098},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4822},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4936},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5109},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.509},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4778},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4744},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4953},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4083},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4082},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4345},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4398},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4501},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4219},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4246},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4537},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4958},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5321},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5313},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5285},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5271},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5592},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5251},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5327},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5527},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5501},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5494},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5624},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6139},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6649},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6509},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6407},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6224},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5919},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5611},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5546},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5664},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.59},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5711},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5451},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5477},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5024},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5186},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5122},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6033},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6061},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.572},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5403},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5454},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5724},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6207},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6276},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6404},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6444},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6691},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6242},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.6164},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5762},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5427},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5292},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5342},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5286},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5639},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5001},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.469},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4981},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4744},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4392},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4153},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.3758},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4088},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4116},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4655},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.4127},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5022},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.498},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.7186},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.5786},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.3947},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.2969},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.2162},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.2079},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1514},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1505},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1497},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1228},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1123},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1318},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1441},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1453},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1448},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1676},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1949},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1875},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1909},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001908,"lxr_nv_fc":2.1764}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49463,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}