window.pageData = {"fund":{"_id":3000000008532,"areaCode":"cn","stockType":"fund","stockCode":"008532","tickerId":8532,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"惠升惠民混合型证券投资基金","fundType":"stock","ipoDate":"2020-02-02T16:00:00.000Z","setUpScale":null,"shortName":"惠升惠民混合C","market":"a","inceptionDate":"2020-03-04T16:00:00.000Z","fundStatus":"normal","followedNum":0,"fundCollectionId":4000051720000,"currency":"CNY","setUpDate":"2020-03-04T16:00:00.000Z","setUpAssetScale":301251024.95,"setUpShares":301251024.95,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hshmhhxzqtzjj","masterFundId":3000000008531,"managers":[{"name":"彭柏文","stockType":"fund_manager","stockCode":"j101019547","exchange":"fm","tickerId":160223245310}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000008532,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.897997,"f_ind_h_s_r":0.10200300000000001,"f_h_a":4738,"f_h_s_a":42907,"f_ind_h_s_r_c_1y":-0.20924500000000001,"f_ind_h_s_r_c_hy":-0.046594,"f_ins_h_s_r_c_1y":0.20924500000000001,"f_ins_h_s_r_c_hy":0.046594000000000135,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008532,"type":"fpr","f_p_r_fys_ssc":8901,"f_p_r_fys_ssrp":0.33786516853932586,"f_p_r_m1_ssc":9496,"f_p_r_m1_ssrp":0.7189046866771985,"f_p_r_m3_ssc":9330,"f_p_r_m3_ssrp":0.6115339264658591,"f_p_r_m6_ssc":9067,"f_p_r_m6_ssrp":0.5852636223251709,"f_p_r_y1_ssc":8578,"f_p_r_y1_ssrp":0.43196922000699545,"f_p_r_y2_ssc":7875,"f_p_r_y2_ssrp":0.2669545339090678,"f_p_r_y3_ssc":7158,"f_p_r_y3_ssrp":0.3223417633086489,"f_p_r_y5_ssc":4911,"f_p_r_y5_ssrp":0.3804480651731161,"f_cagr_p_r_fs_ssc":9452,"f_cagr_p_r_fs_ssrp":0.45095757062744685},"fp":{"stockId":3000000008532,"type":"fp","f_p_r_fys":0.04423366722808297,"f_p_r_m1":-0.057222889155662426,"f_p_r_m3":-0.08767038413878503,"f_p_r_m6":-0.038445841155823945,"f_p_r_y1":0.043586109142452756,"f_cagr_p_r_fs":0.04836631736538344,"f_p_r_y3":0.3594922100403912,"f_p_r_d1":-0.016762649115590444,"f_p_r_y2":0.7285399853264853,"f_p_r_y5":0.08983254695161347,"last_data_date":"2026-09-14T16:00:00.000Z","f_i_d":"2020-03-04T16:00:00.000Z"},"ff":{"stockId":3000000008532,"type":"ff","f_m_f":928355,"f_m_f_r":0.015,"f_c_f":116044,"f_c_f_r":0.0015,"f_m_a_c_f":1044399,"f_m_a_c_f_r":0.0165,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.015,"f_mac_fr":0.0165},"f_nlacan":{"stockId":3000000008532,"type":"f_nlacan","f_nv_d":"2026-09-14T16:00:00.000Z","f_nv":1.178,"f_nv_cr":-0.00008488243782367455},"f_as":{"stockId":3000000008532,"type":"f_as","f_tas":680507512.6041,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008531,"areaCode":"cn","stockType":"fund","stockCode":"008531","tickerId":8531,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","lastUpdated":"2026-09-16T01:40:06.450Z","name":"惠升惠民混合型证券投资基金","fundType":"stock","ipoDate":"2020-02-02T16:00:00.000Z","setUpScale":null,"shortName":"惠升惠民混合A","fundStatus":"normal","market":"a","inceptionDate":"2020-03-04T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051720000,"currency":"CNY","setUpDate":"2020-03-04T16:00:00.000Z","setUpAssetScale":562152090.69,"setUpShares":562152090.69,"pinyin":"hshmhhxzqtzjj","masterFundShortName":"惠升惠民混合","__csrcFundId":7114}],"shareholdings":[{"stockId":3000000008531,"equityId":300661,"date":"2026-06-29T16:00:00.000Z","marketCap":124077056,"holdings":864769,"netValueRatio":0.0821,"quarterlyChange":1.0225601815324294,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}},{"stockId":3000000008532,"equityId":300661,"date":"2026-06-29T16:00:00.000Z","marketCap":124077056,"holdings":864769,"netValueRatio":0.0821,"quarterlyChange":1.0225601815324294,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}},{"stockId":3000000008531,"equityId":688372,"date":"2026-06-29T16:00:00.000Z","marketCap":96545532,"holdings":519062,"netValueRatio":0.0639,"quarterlyChange":0.3929158355541169,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"stockId":3000000008532,"equityId":688372,"date":"2026-06-29T16:00:00.000Z","marketCap":96545532,"holdings":519062,"netValueRatio":0.0639,"quarterlyChange":0.3929158355541169,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"stockId":3000000008531,"equityId":1000000000000981,"date":"2026-06-29T16:00:00.000Z","marketCap":96400451,"holdings":1241500,"netValueRatio":0.0638,"quarterlyChange":0.7392996108949423,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"stockId":3000000008532,"equityId":1000000000000981,"date":"2026-06-29T16:00:00.000Z","marketCap":96400451,"holdings":1241500,"netValueRatio":0.0638,"quarterlyChange":0.7392996108949423,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"stockId":3000000008531,"equityId":2352,"date":"2026-06-29T16:00:00.000Z","marketCap":95943192,"holdings":3069200,"netValueRatio":0.0635,"quarterlyChange":-0.13932166420653092,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"stockId":3000000008532,"equityId":2352,"date":"2026-06-29T16:00:00.000Z","marketCap":95943192,"holdings":3069200,"netValueRatio":0.0635,"quarterlyChange":-0.13932166420653092,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"stockId":3000000008531,"equityId":603296,"date":"2026-06-29T16:00:00.000Z","marketCap":91060441,"holdings":1226073,"netValueRatio":0.0603,"quarterlyChange":0.2777778164895848,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"stockId":3000000008532,"equityId":603296,"date":"2026-06-29T16:00:00.000Z","marketCap":91060441,"holdings":1226073,"netValueRatio":0.0603,"quarterlyChange":0.2777778164895848,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}}],"bondHoldings":[{"_id":"69e7d73b6201787ae12a4fcb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","stockName":"26联合人寿资本补充债01","holdings":100000,"marketCap":9910046,"netValueRatio":0.007,"lastUpdated":"2026-04-21T19:59:55.956Z","equityCode":"272680005","stockId":3000000008531},{"_id":"69e7d73b6201787ae12a4fcb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","stockName":"26联合人寿资本补充债01","holdings":100000,"marketCap":9910046,"netValueRatio":0.007,"lastUpdated":"2026-04-21T19:59:55.956Z","equityCode":"272680005","stockId":3000000008532}]},"netValueList":[{"stockId":3000000008532,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.178},{"stockId":3000000008532,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.1781},{"stockId":3000000008532,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.1853},{"stockId":3000000008532,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.199},{"stockId":3000000008532,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.2147},{"stockId":3000000008532,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.2053},{"stockId":3000000008532,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.2089},{"stockId":3000000008532,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.2117},{"stockId":3000000008532,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.2224},{"stockId":3000000008532,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.2099},{"stockId":3000000008532,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.223},{"stockId":3000000008532,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.24},{"stockId":3000000008532,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.2369},{"stockId":3000000008532,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.2377},{"stockId":3000000008532,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.2182},{"stockId":3000000008532,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.212},{"stockId":3000000008532,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.2107},{"stockId":3000000008532,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.2358},{"stockId":3000000008532,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.2286},{"stockId":3000000008532,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.218},{"stockId":3000000008532,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.2639},{"stockId":3000000008532,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.2741},{"stockId":3000000008532,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.2495},{"stockId":3000000008532,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.2399},{"stockId":3000000008532,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.2359},{"stockId":3000000008532,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.2354},{"stockId":3000000008532,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.257},{"stockId":3000000008532,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.2546},{"stockId":3000000008532,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.2216},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2231},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1996},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1867},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1942},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1795},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2009},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1815},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1975},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1821},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2061},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.214},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2106},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1684},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1544},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2051},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2305},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2384},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2328},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2671},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2968},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2779},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2743},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2958},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2852},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2906},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3243},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3271},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2962},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2882},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.331},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3238},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3096},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3305},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3213},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3185},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2989},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2912},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2494},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2517},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2464},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2627},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2205},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2506},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2838},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2851},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2849},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2663},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2816},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3106},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3057},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3021},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3144},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2921},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.259},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2968},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2769},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2598},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2681},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2937},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.314},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2988},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.3013},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2913},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2904},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2689},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2391},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2421},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2174},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2334},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2334},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2197},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2283},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2205},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2092},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2022},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2054},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1915},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1855},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1767},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1762},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1664},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1743},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1269},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.116},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1195},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1359},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1128},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1338},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1388},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1406},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.159},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1538},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1349},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1695},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1781},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2085},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2061},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2256},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2251},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2315},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2279},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2251},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.195},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2073},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2104},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2064},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2123},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2584},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2548},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2488},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2393},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2306},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2233},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2336},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2221},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2179},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2052},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1702},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1752},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1893},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.193},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1774},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2263},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2413},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.248},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2374},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2292},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2579},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2484},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2555},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2244},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2318},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2357},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2168},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2133},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1962},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2089},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1905},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1733},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1736},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1773},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1614},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1281},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1405},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1277},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1293},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1336},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1286},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1206},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1151},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0964},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0956},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1086},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0898},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1063},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.127},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1107},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1235},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1223},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1336},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1304},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1169},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1131},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1205},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1243},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.121},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1158},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1186},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1146},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.112},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.096},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1335},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1401},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1531},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1613},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.184},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1706},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1759},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1814},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1805},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1752},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1738},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1958},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.195},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2241},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.238},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2241},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2335},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2069},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1727},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1807},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1969},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1755},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1658},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2195},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2214},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1935},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2298},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2215},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2664},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2284},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2095},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1919},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2137},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.2024},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.179},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1867},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1691},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1626},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1573},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1424},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1288},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1279},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.122},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0827},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0843},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0941},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0874},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0488},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0867},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0865},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1225},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1152},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1147},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1004},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1126},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.1091},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0984},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0557},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0391},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0334},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0435},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.03},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9992},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0108},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9865},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.987},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9754},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9772},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9759},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9697},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9609},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9532},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9615},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.97},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9889},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9789},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9738},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9692},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.964},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9656},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9675},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9592},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9601},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9539},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9582},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9497},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9471},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9513},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9496},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9616},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9468},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9537},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9546},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9436},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9551},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9537},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9428},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9354},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9427},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9283},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9127},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9072},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9081},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9165},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9162},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.925},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9147},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.93},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9283},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9223},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9216},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9091},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.917},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9077},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8937},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8867},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8956},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8861},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8905},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8906},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8961},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.899},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9087},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9054},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9014},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9091},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8975},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9077},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8868},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8937},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8894},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8915},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.877},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8695},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8746},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8801},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8802},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.881},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8779},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8803},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8759},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8775},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.877},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8902},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8862},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8754},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8781},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8628},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.852},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8395},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9191},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9353},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9337},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.93},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9316},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9347},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9308},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9227},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9312},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9326},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.951},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9635},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9715},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9564},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9573},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.946},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9533},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9633},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9561},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9724},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9751},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9579},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9462},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.951},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.953},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9835},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9919},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.984},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.0062},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":1.012},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.95},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9548},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9397},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9427},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9328},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9142},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9315},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.902},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.9082},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.894},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8841},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8616},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8429},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8531},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8388},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.853},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8528},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8451},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8367},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.827},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8282},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8111},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8175},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8294},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.825},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8269},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8218},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8244},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8305},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8487},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8628},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8639},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8723},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8519},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8496},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8421},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8518},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8414},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8258},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8096},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8126},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8225},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8404},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8312},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8164},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8059},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7934},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7846},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.783},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7953},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8001},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.788},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7787},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7811},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7551},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7558},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7554},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7727},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7852},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.78},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.769},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7784},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7763},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7957},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7983},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8092},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7991},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8003},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.792},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.797},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7755},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7632},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7763},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.776},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7771},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7841},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7801},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7654},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7759},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7703},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7725},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7736},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7434},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7464},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.75},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7712},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7634},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.785},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7896},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8335},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.8051},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7494},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7205},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7039},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.7018},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.6839},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.6866},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.6868},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008532,"lxr_nv_fc":0.6775}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-15T16:00:00.000Z","cp":4480.27},{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49573,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}