window.pageData = {"fund":{"_id":3000000008353,"areaCode":"cn","stockType":"fund","stockCode":"008353","tickerId":8353,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"宏利消费行业量化精选混合型证券投资基金","shortName":"宏利消费混合A","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-22T16:00:00.000Z","setUpScale":828814000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-18T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利消费量化混合","setUpDate":"2020-01-18T16:00:00.000Z","setUpAssetScale":819885971.18,"setUpShares":819885971.18,"pinyin":"hlxfhylhjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"陈旭东","stockType":"fund_manager","stockCode":"j101020824","exchange":"fm","tickerId":32404260170}],"hotMetrics":{"fss":{"stockId":3000000008353,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1284,"f_h_s_a":16789,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008353,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.8669642857142857,"f_p_r_m1_ssc":9322,"f_p_r_m1_ssrp":0.4623967385473662,"f_p_r_m3_ssc":9178,"f_p_r_m3_ssrp":0.7717118884166939,"f_p_r_m6_ssc":8961,"f_p_r_m6_ssrp":0.8660714285714286,"f_p_r_y1_ssc":8436,"f_p_r_y1_ssrp":0.9272080616478957,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.9639835939502691,"f_p_r_y3_ssc":7019,"f_p_r_y3_ssrp":0.9605300655457395,"f_p_r_y5_ssc":4530,"f_p_r_y5_ssrp":0.9816736586442923,"f_cagr_p_r_fs_ssc":9280,"f_cagr_p_r_fs_ssrp":0.8691669360922514},"fp":{"stockId":3000000008353,"type":"fp","f_p_r_fys":-0.08540487324636947,"f_p_r_m1":0.004460062170563273,"f_p_r_m3":-0.033047098620869186,"f_p_r_m6":-0.08540487324636947,"f_p_r_y1":-0.06031103805790872,"f_p_r_y3":-0.2149572198162042,"f_cagr_p_r_fs":-0.02434187046729086,"f_p_r_d1":0.000999125764955755,"f_p_r_y2":-0.0477898782831524,"f_p_r_y5":-0.5258512302134247,"last_data_date":"2026-07-01T16:00:00.000Z","f_i_d":"2020-01-18T16:00:00.000Z"},"ff":{"stockId":3000000008353,"type":"ff","f_m_f":188799,"f_m_f_r":0.012,"f_c_f":31466,"f_c_f_r":0.002,"f_m_a_c_f":220265,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008353,"type":"f_nlacan","f_nv_d":"2026-07-01T16:00:00.000Z","f_nv":0.7432,"f_nv_cr":0.002698327037236936},"f_as":{"stockId":3000000008353,"type":"f_as","f_tas":13452625.9333,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008354,"areaCode":"cn","stockType":"fund","stockCode":"008354","tickerId":8354,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"宏利消费行业量化精选混合型证券投资基金","shortName":"宏利消费量化混合C","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-22T16:00:00.000Z","setUpScale":828814000,"__csrcFundId":7013,"fundStatus":"normal","lastUpdated":"2026-04-10T20:42:13.079Z","market":"a","inceptionDate":"2020-01-18T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050170000,"currency":"CNY","setUpDate":"2020-01-18T16:00:00.000Z","setUpAssetScale":9133433.85,"setUpShares":9133433.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlxfhylhjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":2773,"holdings":21800,"marketCap":630020,"netValueRatio":0.0332,"quarterlyChange":-0.035702369035702675,"stock":{"stockCode":"002773","exchange":"sz","stockType":"company","tickerId":2773,"name":"康弘药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":603259,"holdings":6400,"marketCap":627840,"netValueRatio":0.0331,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":300432,"holdings":23700,"marketCap":547470,"netValueRatio":0.0289,"quarterlyChange":0.38323353293413187,"stock":{"stockCode":"300432","exchange":"sz","stockType":"company","tickerId":300432,"name":"富临精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":603233,"holdings":30600,"marketCap":544068,"netValueRatio":0.0287,"quarterlyChange":0.009080590238365494,"stock":{"stockCode":"603233","exchange":"sh","stockType":"company","tickerId":603233,"name":"大参林"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":603766,"holdings":39200,"marketCap":529200,"netValueRatio":0.0279,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":603786,"holdings":9600,"marketCap":523584,"netValueRatio":0.0276,"quarterlyChange":-0.30166453265044846,"stock":{"stockCode":"603786","exchange":"sh","stockType":"company","tickerId":603786,"name":"科博达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":605116,"holdings":15700,"marketCap":461423,"netValueRatio":0.0243,"quarterlyChange":0.17325349301397175,"stock":{"stockCode":"605116","tickerId":605116,"exchange":"sh","stockType":"company","name":"奥锐特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":600251,"holdings":37000,"marketCap":425500,"netValueRatio":0.0224,"quarterlyChange":0.24593716143012,"stock":{"stockCode":"600251","exchange":"sh","stockType":"company","tickerId":600251,"name":"冠农股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":601339,"holdings":58000,"marketCap":415280,"netValueRatio":0.0219,"quarterlyChange":0.23661485319516484,"stock":{"stockCode":"601339","exchange":"sh","stockType":"company","tickerId":601339,"name":"百隆东方"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockId":301345,"holdings":1900,"marketCap":412300,"netValueRatio":0.0217,"quarterlyChange":-0.1365589686455514,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}}],"bondHoldings":[{"_id":"69e8f9c41398d7984300132d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockCode":"019773","stockName":"25国债08","holdings":7000,"marketCap":709292,"netValueRatio":0.0374,"lastUpdated":"2026-04-22T16:39:32.051Z"},{"_id":"69e8f9c41398d7984300132e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008353,"stockCode":"019792","stockName":"25国债19","holdings":4000,"marketCap":403020,"netValueRatio":0.0212,"lastUpdated":"2026-04-22T16:39:32.055Z"}]},"netValueList":[{"date":"2026-07-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7432},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7412},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.726},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7328},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7072},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.722},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7252},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7265},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7271},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7231},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7212},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7266},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7306},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7262},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7105},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.715},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7182},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7135},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7242},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7236},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7319},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7399},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7478},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7453},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7427},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7508},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7514},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7522},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7574},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7586},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7681},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7689},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7671},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7809},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7885},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7943},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7926},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7958},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7896},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7921},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7889},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7891},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7874},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7739},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7789},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7788},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7793},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7822},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7754},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.773},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7729},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7801},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7719},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7658},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7637},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7734},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7674},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7746},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7564},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7536},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7686},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7732},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7541},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7561},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7556},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7409},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7452},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.735},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7175},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7499},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7568},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7746},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7708},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7736},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7735},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7748},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7783},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7805},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7694},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7812},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7678},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7651},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7765},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.79},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8037},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8042},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.811},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8083},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.808},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8134},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8175},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.816},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8166},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8187},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8245},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8197},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8066},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7981},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8093},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8207},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8079},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8116},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8172},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8224},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8189},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8254},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8281},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8266},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8241},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8228},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8225},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8285},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8301},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.829},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8264},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8288},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8335},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8296},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8126},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8176},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8162},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8213},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8205},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8158},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8194},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8237},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.825},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.816},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8188},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8102},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8153},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8211},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.816},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8186},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8119},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8167},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8173},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8147},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8163},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8176},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8238},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8196},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8145},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8168},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8127},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.808},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8061},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8136},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8181},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8167},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8202},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8295},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8357},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8329},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8319},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8322},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8178},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8207},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8156},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8153},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8277},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8314},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8274},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.838},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8361},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8404},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8379},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8388},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8414},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8459},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8405},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8406},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8552},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8569},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8466},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8533},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8671},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8745},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8791},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8704},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8674},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8723},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8681},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8616},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8671},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8749},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8782},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8881},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8793},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8785},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.876},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8829},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8797},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8838},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8883},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8764},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8615},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8749},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8807},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8808},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8724},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8549},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8555},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8703},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8723},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8583},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8536},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8502},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.842},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8437},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8365},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.831},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8352},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8296},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8253},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8204},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8227},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8236},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8213},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8155},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8124},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8148},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8258},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8177},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8158},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8147},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.818},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.814},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8135},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8087},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8062},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8059},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7996},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8001},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8003},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7971},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7914},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7945},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7911},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7902},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7965},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7947},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7909},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7917},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7897},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7865},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7887},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.794},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7887},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7799},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7859},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7819},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7888},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7875},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7918},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7963},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8072},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8107},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8053},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8069},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.807},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8114},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8143},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8108},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8126},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8177},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8162},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8132},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8158},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8263},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8264},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8274},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8265},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.818},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8219},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8236},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8247},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8167},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8183},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8105},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.807},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.803},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8023},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8008},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7999},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7979},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8021},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8047},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8023},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8019},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7991},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7954},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8015},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7996},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7976},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7945},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7975},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8002},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7889},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7811},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7662},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8103},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8151},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8185},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8181},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8199},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8258},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8173},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8163},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8181},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8128},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8241},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8313},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8318},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8305},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8315},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8046},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8066},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8091},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8015},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8007},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7975},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.79},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7896},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7936},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7974},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.802},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7921},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7872},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7993},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7994},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7966},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7948},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.793},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7998},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8022},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7964},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7915},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7864},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7915},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7913},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7806},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7722},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7834},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7809},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7795},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7794},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7907},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7938},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7865},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7828},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7841},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7919},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7731},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7761},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7864},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7846},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7823},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7813},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7865},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7923},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8092},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.813},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8151},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.814},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8164},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8198},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8101},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8096},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8145},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8174},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8163},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8112},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8215},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8413},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8301},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8265},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.817},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8177},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8092},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8154},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8192},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8187},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8111},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8038},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8141},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8038},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8013},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8024},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8251},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8274},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8228},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8214},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8317},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8411},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8509},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8508},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8512},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.854},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8615},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8315},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8399},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8313},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8213},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8155},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8237},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8358},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8471},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8405},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8341},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8495},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8411},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8278},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8265},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8029},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8148},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8288},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8551},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8445},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8716},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8555},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.9249},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.886},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.8207},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7766},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7343},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7232},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6999},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6986},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6989},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6901},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6879},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6921},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.703},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.6987},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7003},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7096},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7174},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7157},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7178},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7086},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7264},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7071},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7012},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7081},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7133},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7131},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7112},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7123},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7152},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7241},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7255},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7243},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.723},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7303},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7339},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7325},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7385},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7335},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7318},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7265},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7317},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7368},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7466},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7197},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7269},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7338},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7234},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7247},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.738},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7623},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7659},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7656},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7632},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7642},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7703},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7774},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7748},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7617},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7634},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7545},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7685},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008353,"lxr_nv_fc":0.7635}],"indexCandlestickList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48878,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}