window.pageData = {"fund":{"_id":3000000010421,"stockCode":"010421","shortName":"海富通消费优选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10421,"status":"normal","name":"海富通消费优选混合型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-04-13T16:00:00.000Z","fundCollectionId":4000050250000,"currency":"CNY","setUpDate":"2021-04-13T16:00:00.000Z","setUpAssetScale":273306357.94,"setUpShares":273306357.94,"pinyin":"hftxfyxhhxzqtzjj","memoNum":1,"masterFundShortName":"海富通消费优选混合","managers":[{"name":"刘海啸","stockType":"fund_manager","stockCode":"db20844332","exchange":"fm","tickerId":120824234210}],"fundCollection":{"name":"海富通基金管理有限公司","stockType":"fund_collection","stockCode":"50250000","exchange":"jjgs","tickerId":50250000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000010421,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6612,"f_ins_h_s_r_c_hy":0.1795,"f_ins_h_s_r_c_1y":0.5301,"f_ind_h_s_r":0.33880000000000005,"f_ind_h_s_r_c_hy":-0.17949999999999994,"f_ind_h_s_r_c_1y":-0.5301,"f_h_a":7547,"f_h_s_a":97205,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010421,"type":"fpr","f_p_r_fys_ssc":8901,"f_p_r_fys_ssrp":0.18483146067415732,"f_p_r_m1_ssc":9485,"f_p_r_m1_ssrp":0.9135385913116828,"f_p_r_m3_ssc":9312,"f_p_r_m3_ssrp":0.5685748039952744,"f_p_r_m6_ssc":9051,"f_p_r_m6_ssrp":0.14950276243093924,"f_p_r_y1_ssc":8549,"f_p_r_y1_ssrp":0.2388862891904539,"f_p_r_y2_ssc":7871,"f_p_r_y2_ssrp":0.05997458703939009,"f_p_r_y3_ssc":7137,"f_p_r_y3_ssrp":0.06544282511210762,"f_cagr_p_r_fs_ssc":9448,"f_cagr_p_r_fs_ssrp":0.24092304435270456,"f_p_r_y5_ssc":4883,"f_p_r_y5_ssrp":0.04281032363785334},"fp":{"stockId":3000000010421,"type":"fp","f_p_r_fys":0.1311656866136297,"f_p_r_m1":-0.08031947803588468,"f_p_r_m3":-0.037836883605978366,"f_p_r_m6":0.09591152815013482,"f_p_r_y1":0.13769830225438495,"f_cagr_p_r_fs":0.0951720438481134,"f_p_r_d1":-0.0018679950186799577,"f_p_r_y2":1.6254014129736674,"f_p_r_y3":1.0655634158666025,"last_data_date":"2026-09-10T16:00:00.000Z","f_p_r_y5":0.6973943735077386,"f_i_d":"2021-04-13T16:00:00.000Z"},"ff":{"stockId":3000000010421,"type":"ff","f_m_f":690518,"f_m_f_r":0.012,"f_c_f":115086,"f_c_f_r":0.002,"f_m_a_c_f":805604,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010421,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":1.6351,"f_nv_cr":-0.012740007245501617},"f_as":{"stockId":3000000010421,"type":"f_as","f_tas":598493463.3230001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010422,"name":"海富通消费优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010422","tickerId":10422,"shortName":"海富通消费优选混合C","lastUpdated":"2026-08-06T07:03:12.678Z","inceptionDate":"2021-04-13T16:00:00.000Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050250000,"currency":"CNY","status":"normal","setUpDate":"2021-04-13T16:00:00.000Z","setUpAssetScale":73687613.71,"setUpShares":73687613.71,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hftxfyxhhxzqtzjj","memoNum":3,"masterFundId":3000000010421,"__csrcFundId":8729}],"shareholdings":[{"stockId":3000000010421,"equityId":2345,"date":"2026-06-29T16:00:00.000Z","marketCap":94245601,"holdings":10277601,"netValueRatio":0.0437,"quarterlyChange":-0.07711439249299368,"stock":{"stockCode":"002345","exchange":"sz","stockType":"company","tickerId":2345,"name":"潮宏基"}},{"stockId":3000000010421,"equityId":300972,"date":"2026-06-29T16:00:00.000Z","marketCap":82143970,"holdings":473698,"netValueRatio":0.0381,"quarterlyChange":-0.054273114692951485,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"stockId":3000000010421,"equityId":600563,"date":"2026-06-29T16:00:00.000Z","marketCap":81054511,"holdings":424814,"netValueRatio":0.0376,"quarterlyChange":0.4617765796567812,"stock":{"stockCode":"600563","exchange":"sh","stockType":"company","tickerId":600563,"name":"法拉电子"}},{"stockId":3000000010421,"equityId":601021,"date":"2026-06-29T16:00:00.000Z","marketCap":67750339,"holdings":1486405,"netValueRatio":0.0314,"quarterlyChange":-0.014060134112048317,"stock":{"stockCode":"601021","exchange":"sh","stockType":"company","tickerId":601021,"name":"春秋航空"}},{"stockId":3000000010421,"equityId":600519,"date":"2026-06-29T16:00:00.000Z","marketCap":67098734,"holdings":56600,"netValueRatio":0.0311,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"stockId":3000000010421,"equityId":300181,"date":"2026-06-29T16:00:00.000Z","marketCap":61050180,"holdings":4329800,"netValueRatio":0.0283,"quarterlyChange":-0.08410950787770721,"stock":{"stockCode":"300181","exchange":"sz","stockType":"company","tickerId":300181,"name":"佐力药业"}},{"stockId":3000000010421,"equityId":300408,"date":"2026-06-29T16:00:00.000Z","marketCap":60885120,"holdings":364800,"netValueRatio":0.0282,"quarterlyChange":2.1008790906354853,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"stockId":3000000010421,"equityId":300438,"date":"2026-06-29T16:00:00.000Z","marketCap":59618860,"holdings":719600,"netValueRatio":0.0277,"quarterlyChange":0.4470056159035467,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"stockId":3000000010421,"equityId":100,"date":"2026-06-29T16:00:00.000Z","marketCap":54279066,"holdings":9326300,"netValueRatio":0.0252,"quarterlyChange":0.36126625667910095,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"stockId":3000000010421,"equityId":2138,"date":"2026-06-29T16:00:00.000Z","marketCap":54254820,"holdings":742200,"netValueRatio":0.0252,"quarterlyChange":1.137714285714285,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}}],"lastFsMetrics":{"latestTurnoverRate":7.694776154557339,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"netValueList":[{"stockId":3000000010421,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.6351},{"stockId":3000000010421,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.6562},{"stockId":3000000010421,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.6756},{"stockId":3000000010421,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.6816},{"stockId":3000000010421,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.6846},{"stockId":3000000010421,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.6827},{"stockId":3000000010421,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.6874},{"stockId":3000000010421,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.684},{"stockId":3000000010421,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.7112},{"stockId":3000000010421,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.7101},{"stockId":3000000010421,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.7217},{"stockId":3000000010421,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.72},{"stockId":3000000010421,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.7098},{"stockId":3000000010421,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.6992},{"stockId":3000000010421,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.692},{"stockId":3000000010421,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.7269},{"stockId":3000000010421,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.7312},{"stockId":3000000010421,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.7259},{"stockId":3000000010421,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.7893},{"stockId":3000000010421,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.7967},{"stockId":3000000010421,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.7712},{"stockId":3000000010421,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.7779},{"stockId":3000000010421,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.7927},{"stockId":3000000010421,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.7779},{"stockId":3000000010421,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.7819},{"stockId":3000000010421,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.7747},{"stockId":3000000010421,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.7632},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7678},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7415},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7095},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.726},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7047},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7221},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7058},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7254},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6834},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7181},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7154},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7123},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.685},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6584},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7317},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7439},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7346},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.692},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7239},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.75},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7255},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7516},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7704},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7748},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7673},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.8106},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.8158},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.8041},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7698},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.814},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7867},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7703},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.8016},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7729},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7766},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7667},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7604},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7277},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6994},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7056},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7197},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6891},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.738},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7714},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7889},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7852},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7545},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7649},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7768},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7646},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7681},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7837},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7618},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.716},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.764},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7394},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7161},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.707},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7201},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7349},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7124},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.7064},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6708},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6665},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6309},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.6175},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.621},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5804},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5955},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.586},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5983},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5986},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5746},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5646},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5488},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5401},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5108},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5254},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5021},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5075},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4854},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4908},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4278},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4251},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4444},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4614},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.426},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.449},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4627},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4404},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4619},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4357},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4013},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4538},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.462},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4937},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4616},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4879},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4793},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4812},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.492},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4934},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4673},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4962},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4777},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4597},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4763},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5197},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5253},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5201},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.511},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5117},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5297},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5272},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5337},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5235},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4952},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5017},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5075},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4972},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4773},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4971},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5058},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5222},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5221},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5225},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5312},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5159},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5182},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.513},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5102},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4907},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4914},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.494},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4863},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.5064},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4955},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4849},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.49},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4771},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4628},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4455},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4443},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4547},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4598},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4541},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4448},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4357},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4327},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4255},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4141},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4161},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3926},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4052},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4124},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4045},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4253},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4223},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4342},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4342},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4272},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4337},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4319},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4358},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4191},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4056},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3998},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3966},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3848},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3783},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4199},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4274},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4308},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4433},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4497},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4701},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4534},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4554},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4565},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4452},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4469},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4252},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4089},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4251},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4308},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4503},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4709},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4546},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4633},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4486},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4368},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4379},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4577},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4439},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4375},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4834},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4906},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4471},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4622},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4748},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4942},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4842},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.471},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.461},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4735},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4686},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4541},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4652},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4566},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4438},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4531},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4408},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.429},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4301},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4372},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.413},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4186},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4299},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4288},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.391},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4186},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4171},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4382},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4319},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.4011},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3775},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3929},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3928},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3601},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3494},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3594},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3485},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3428},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3151},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2902},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.3112},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2986},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2958},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2784},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2757},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2515},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2442},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2427},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.213},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2165},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2162},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.2092},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1841},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1699},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1639},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1453},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1498},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1512},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1508},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1486},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1349},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1372},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1228},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1134},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.12},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1206},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1217},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0999},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1002},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1029},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0836},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1007},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0962},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0762},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0705},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.069},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.058},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0462},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0474},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0513},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0654},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0672},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0784},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0847},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1128},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1077},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1052},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1062},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1042},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1167},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1331},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1052},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0817},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0898},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0919},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0888},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0798},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0753},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0871},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1038},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.1029},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0764},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0616},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0499},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0462},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0494},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0445},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0401},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0336},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0353},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0335},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0201},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":1.0113},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9899},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9968},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.992},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9844},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9914},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9906},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9592},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9636},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9589},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9724},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9604},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9382},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.908},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8944},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8842},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9541},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9665},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.956},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9527},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9558},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9592},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9535},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9507},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9617},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9512},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.976},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9788},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9842},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.973},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9756},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9587},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9664},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9642},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9618},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9636},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9601},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9311},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9175},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.911},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9129},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9382},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9414},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9361},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9283},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9124},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.9034},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8923},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8626},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8827},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8724},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8605},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8752},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8626},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8712},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8615},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8582},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8377},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8463},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8528},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8444},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8475},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8484},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8323},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8259},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8126},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.808},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8075},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7748},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7774},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7959},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.791},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7871},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.779},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7825},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8016},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8092},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8158},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8173},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8214},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8116},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8223},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8096},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8264},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8121},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8103},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8006},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8195},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8348},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8439},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8399},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8228},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8033},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7993},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7909},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7953},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8032},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8062},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7968},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7746},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.782},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7618},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7639},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7606},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7828},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7843},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7785},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7655},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7793},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7901},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8145},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8152},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8296},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8183},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8217},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7989},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7991},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7858},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7701},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7811},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7796},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.778},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7861},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7771},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7689},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7742},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7748},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.767},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7611},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.74},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7441},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.749},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7641},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7488},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7753},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7787},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.8407},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7861},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.7168},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6811},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6555},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6503},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6231},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6234},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010421,"lxr_nv_fc":0.6181}],"indexCandlestickList":[{"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":49560,"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"}}