window.pageData = {"fund":{"_id":3000000011499,"name":"富国沪深300基本面精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011499","tickerId":11499,"shortName":"富国沪深300基本面精选股票C","inceptionDate":"2021-05-31T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","followedNum":3,"status":"normal","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":125249596.04,"setUpShares":125249596.04,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fghs300jbmjxgpxzqtzjj","masterFundId":3000000011498,"managers":[{"name":"孙彬","stockType":"fund_manager","stockCode":"db20695363","exchange":"fm","tickerId":1902193400}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000011499,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8259000000000001,"f_ind_h_s_r":0.1741,"f_h_a":16610,"f_h_s_a":21651,"f_ind_h_s_r_c_1y":-0.0627,"f_ind_h_s_r_c_hy":-0.032299999999999995,"f_ins_h_s_r_c_1y":0.0627000000000002,"f_ins_h_s_r_c_hy":0.032300000000000106,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011499,"type":"fpr","f_p_r_fys_ssc":5533,"f_p_r_fys_ssrp":0.675704989154013,"f_p_r_m1_ssc":6176,"f_p_r_m1_ssrp":0.6699595141700405,"f_p_r_m3_ssc":5970,"f_p_r_m3_ssrp":0.6269056793432736,"f_p_r_m6_ssc":5678,"f_p_r_m6_ssrp":0.6908578474546415,"f_p_r_y1_ssc":5102,"f_p_r_y1_ssrp":0.4279553028817879,"f_p_r_y2_ssc":3738,"f_p_r_y2_ssrp":0.3575060208723575,"f_p_r_y3_ssc":3015,"f_p_r_y3_ssrp":0.36330457863304577,"f_cagr_p_r_fs_ssc":6281,"f_cagr_p_r_fs_ssrp":0.678343949044586,"f_p_r_y5_ssc":2070,"f_p_r_y5_ssrp":0.39391010149830835},"fp":{"stockId":3000000011499,"type":"fp","f_p_r_fys":-0.03776489766346769,"f_p_r_m1":-0.056310507149835876,"f_p_r_m3":-0.054799395071613355,"f_p_r_m6":-0.09458883681295338,"f_p_r_y1":0.048554228757524465,"f_cagr_p_r_fs":0.011554969812995974,"f_p_r_d1":-0.005111976630963966,"f_p_r_y2":0.6653605015673969,"f_p_r_y3":0.36831938184159596,"last_data_date":"2026-09-10T16:00:00.000Z","f_p_r_y5":0.06998992950654404,"f_i_d":"2021-05-31T16:00:00.000Z"},"ff":{"stockId":3000000011499,"type":"ff","f_m_f":1499240,"f_m_f_r":0.012,"f_c_f":249873,"f_c_f_r":0.002,"f_m_a_c_f":1749113,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-26T16:00:00.000Z","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":3000000011499,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":1.0625,"f_nv_cr":-0.013280089153046015},"f_as":{"stockId":3000000011499,"type":"f_as","f_tas":1033082637.1383001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011498,"stockCode":"011498","shortName":"富国沪深300基本面精选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11498,"lastUpdated":"2026-09-12T01:38:40.043Z","status":"normal","name":"富国沪深300基本面精选股票型证券投资基金","followedNum":15,"exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":736178908.26,"setUpShares":736178908.26,"pinyin":"fghs300jbmjxgpxzqtzjj","masterFundShortName":"富国沪深300基本面精选股票","__csrcFundId":9236}],"shareholdings":[{"stockId":3000000011498,"equityId":603129,"date":"2026-06-29T16:00:00.000Z","marketCap":92088000,"holdings":360000,"netValueRatio":0.0649,"quarterlyChange":0.15662083373509406,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"stockId":3000000011499,"equityId":603129,"date":"2026-06-29T16:00:00.000Z","marketCap":92088000,"holdings":360000,"netValueRatio":0.0649,"quarterlyChange":0.15662083373509406,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"stockId":3000000011498,"equityId":688012,"date":"2026-06-29T16:00:00.000Z","marketCap":89015000,"holdings":190000,"netValueRatio":0.0628,"quarterlyChange":1.20559728334156,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"stockId":3000000011499,"equityId":688012,"date":"2026-06-29T16:00:00.000Z","marketCap":89015000,"holdings":190000,"netValueRatio":0.0628,"quarterlyChange":1.20559728334156,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"stockId":3000000011498,"equityId":688981,"date":"2026-06-29T16:00:00.000Z","marketCap":79410000,"holdings":500000,"netValueRatio":0.056,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"stockId":3000000011499,"equityId":688981,"date":"2026-06-29T16:00:00.000Z","marketCap":79410000,"holdings":500000,"netValueRatio":0.056,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"stockId":3000000011498,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":77724000,"holdings":61200,"netValueRatio":0.0548,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000011499,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":77724000,"holdings":61200,"netValueRatio":0.0548,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000011498,"equityId":300604,"date":"2026-06-29T16:00:00.000Z","marketCap":76819500,"holdings":225000,"netValueRatio":0.0542,"quarterlyChange":1.7219662288315774,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"stockId":3000000011499,"equityId":300604,"date":"2026-06-29T16:00:00.000Z","marketCap":76819500,"holdings":225000,"netValueRatio":0.0542,"quarterlyChange":1.7219662288315774,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}],"bondHoldings":[{"_id":"6a9552dab48612172cd3a062","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011498,"equityCode":"113704","stockName":"春风转债","holdings":38680,"marketCap":3868178,"netValueRatio":0.0027,"lastUpdated":"2026-08-31T10:09:30.222Z"},{"_id":"6a9552dab48612172cd3a062","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011499,"equityCode":"113704","stockName":"春风转债","holdings":38680,"marketCap":3868178,"netValueRatio":0.0027,"lastUpdated":"2026-08-31T10:09:30.222Z"}]},"netValueList":[{"stockId":3000000011499,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.0625},{"stockId":3000000011499,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.0768},{"stockId":3000000011499,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.0781},{"stockId":3000000011499,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.0765},{"stockId":3000000011499,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.0769},{"stockId":3000000011499,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.0812},{"stockId":3000000011499,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.0854},{"stockId":3000000011499,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.0792},{"stockId":3000000011499,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.0966},{"stockId":3000000011499,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.1},{"stockId":3000000011499,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.1008},{"stockId":3000000011499,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.1089},{"stockId":3000000011499,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.1078},{"stockId":3000000011499,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.1005},{"stockId":3000000011499,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.1107},{"stockId":3000000011499,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.1335},{"stockId":3000000011499,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.1288},{"stockId":3000000011499,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.1241},{"stockId":3000000011499,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.158},{"stockId":3000000011499,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.16},{"stockId":3000000011499,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.1309},{"stockId":3000000011499,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.1241},{"stockId":3000000011499,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.1259},{"stockId":3000000011499,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.1259},{"stockId":3000000011499,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.1366},{"stockId":3000000011499,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.126},{"stockId":3000000011499,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.1152},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.118},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1023},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0966},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1128},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1073},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1259},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1227},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1536},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1308},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1439},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.138},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1526},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1256},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1053},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1451},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1603},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1613},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1451},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1579},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1957},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1476},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1589},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.175},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1704},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1564},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1881},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1873},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1792},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1551},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1852},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1683},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1689},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1816},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1496},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1642},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1534},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.152},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1392},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1241},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1329},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1386},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.124},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1431},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1645},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1782},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1733},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1615},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1625},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1662},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1686},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1744},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1814},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1774},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1773},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2084},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2067},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.189},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1913},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1936},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2262},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2108},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.222},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2048},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2157},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.2209},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1997},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1903},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1767},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1818},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1779},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1736},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1753},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1651},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1598},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1555},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1615},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1456},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1512},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1456},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1439},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1374},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1445},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.117},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1172},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1284},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1299},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1003},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1119},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1204},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1067},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1193},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1085},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0887},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1168},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1241},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1451},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1425},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1498},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1559},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1666},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1735},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1679},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1591},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1748},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1696},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1622},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1756},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1951},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1838},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1835},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1882},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1805},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1548},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1727},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1673},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.164},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1588},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1398},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1432},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1493},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1377},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1213},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1648},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1822},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1871},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.168},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1683},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1606},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.16},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1717},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1616},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1594},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1526},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1489},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1464},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1537},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1566},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1545},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1454},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1559},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.153},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1287},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1042},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1042},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1002},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1131},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1006},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1028},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1027},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0988},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0954},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0896},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0891},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0694},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.084},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0863},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0781},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0843},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0775},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0927},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0848},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0723},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0669},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0701},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0729},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0597},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0534},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0536},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0521},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0413},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0425},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0691},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0736},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0593},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0689},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0803},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0914},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.074},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0738},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.083},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0786},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0856},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0681},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0672},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0795},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0763},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0834},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0918},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0814},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.092},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0772},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0582},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0603},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0713},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0524},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.054},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0795},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0786},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0614},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0827},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.084},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.1046},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0827},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0701},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0482},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0581},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0512},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0389},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0302},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.016},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0162},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0236},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0172},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0174},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0126},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0133},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9899},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9954},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9912},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9916},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9643},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9931},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9963},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":1.0064},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9889},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9759},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9589},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9712},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9722},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9532},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9375},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9361},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9263},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9273},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9269},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9192},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9193},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.9071},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8948},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8973},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8945},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8956},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8853},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8781},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8679},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.869},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8793},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.881},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8772},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.865},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.859},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8562},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.86},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8564},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8538},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8501},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8402},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8434},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8444},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8411},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8416},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8431},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8475},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8452},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.847},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8442},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8398},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8457},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8424},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8382},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8416},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8436},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.831},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8223},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8194},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8197},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8292},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8273},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8351},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8364},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8416},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8363},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8298},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8298},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8244},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8232},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8245},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8165},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8131},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8131},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8062},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8027},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.812},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8169},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8229},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8225},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.818},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8116},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8119},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8115},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8184},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8075},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8075},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8043},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.805},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8088},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8046},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7962},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7987},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7989},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7995},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8014},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8013},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8032},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7971},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7856},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.788},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7878},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7847},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7818},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7802},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7753},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7599},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7489},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7397},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.799},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.807},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8096},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8077},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.81},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.813},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8055},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.81},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8145},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8081},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8208},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8245},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8207},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8189},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.822},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8046},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8075},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8147},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8174},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8216},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8185},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8067},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8002},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8001},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8037},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8177},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8205},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8161},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8229},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8231},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8048},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8029},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7973},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8049},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8028},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8004},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8107},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8032},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8012},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8036},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7961},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7795},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7836},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7874},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7784},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7827},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7835},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.781},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7806},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7715},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7736},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7758},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7519},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7551},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7621},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.763},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7562},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7431},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.742},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7501},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7713},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7815},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7752},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.778},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7744},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7722},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7628},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7652},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7689},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7653},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7594},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7586},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7648},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7758},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7712},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7727},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7698},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7718},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7643},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7686},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7714},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7711},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7638},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7554},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7566},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.742},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7421},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7415},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7658},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7632},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7596},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7521},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7558},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7704},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.783},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7809},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7899},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7883},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7974},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7802},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7818},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7683},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7547},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7533},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7515},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7544},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7559},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7566},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7554},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7607},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.76},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7617},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7643},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7384},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7449},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7466},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.772},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7551},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7792},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7687},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.8181},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.781},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.7216},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6966},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6719},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6685},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6498},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6474},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6442},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011499,"lxr_nv_fc":0.6406}],"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":49553,"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":263,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}