window.pageData = {"fund":{"_id":3000000013686,"name":"华安安信消费服务混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013686","tickerId":13686,"shortName":"华安安信消费混合C","currency":"CNY","inceptionDate":"2021-10-17T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":11,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haaxxffwhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"王斌","stockType":"fund_manager","stockCode":"db20621674","exchange":"fm","tickerId":2302180020}],"hotMetrics":{"fss":{"stockId":3000000013686,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1664,"f_ind_h_s_r":0.8336,"f_h_a":34236,"f_h_s_a":1639,"f_ind_h_s_r_c_1y":0.22550000000000003,"f_ind_h_s_r_c_hy":0.09050000000000002,"f_ins_h_s_r_c_1y":-0.22549999999999998,"f_ins_h_s_r_c_hy":-0.09050000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013686,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.8217338217338217,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.8278760096048897,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.7902206453043574,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.7051428571428572,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5693009848666827,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.6905009083830781,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.44174545454545455,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.7193484481620075},"fp":{"stockId":3000000013686,"type":"fp","f_p_r_fys":-0.00037369207772741664,"f_p_r_m1":-0.019607843137254166,"f_p_r_m3":-0.03586231753469038,"f_p_r_m6":0.010768940109579628,"f_p_r_y1":0.231867372783789,"f_cagr_p_r_fs":0.018908845310117384,"f_p_r_d1":-0.004720161834119829,"f_p_r_y2":0.1891531451433648,"f_p_r_y3":0.17711771177117686,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000013686,"type":"ff","f_m_f":26027342,"f_m_f_r":0.012,"f_c_f":4337890,"f_c_f_r":0.002,"f_m_a_c_f":30365232,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013686,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":5.35,"f_nv_cr":0.007532956685499137},"f_as":{"stockId":3000000013686,"type":"f_as","f_tas":118265573.80800001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519002,"stockCode":"519002","stockType":"fund","areaCode":"cn","followedNum":279,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-05-28T16:00:00.000Z","setUpScale":910827000,"market":"a","tickerId":519002,"custody":"中国工商银行股份有限公司","name":"华安安信消费服务混合型证券投资基金","shortName":"华安安信消费混合A","fundSecondLevel":"hybrid","__csrcFundId":3408,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:54.575Z","masterFundFlag":1,"inceptionDate":"2013-05-23T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安安信消费混合","memoNum":9,"pinyin":"haaxxffwhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":600115,"holdings":16601500,"marketCap":99609000,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":601318,"holdings":1288200,"marketCap":88112880,"netValueRatio":0.0365,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":601601,"holdings":1907041,"marketCap":79924088,"netValueRatio":0.0331,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":600519,"holdings":57726,"marketCap":79499092,"netValueRatio":0.0329,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":601555,"holdings":8680100,"marketCap":78641706,"netValueRatio":0.0326,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0622206632653064,"stock":{"stockCode":"601555","exchange":"sh","stockType":"company","tickerId":601555,"name":"东吴证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":2517,"holdings":3445616,"marketCap":75355621,"netValueRatio":0.0312,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":2558,"holdings":1626100,"marketCap":70393869,"netValueRatio":0.0292,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":601872,"holdings":7659320,"marketCap":68780693,"netValueRatio":0.0285,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01941659401336926,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":600030,"holdings":2280518,"marketCap":65473671,"netValueRatio":0.0271,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519002,"stockId":600660,"holdings":916417,"marketCap":59356329,"netValueRatio":0.0246,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.35},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.31},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.369},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.349},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.385},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.385},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.393},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.376},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.301},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.304},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.277},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.193},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.267},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.256},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.187},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.265},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.252},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.149},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.281},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.359},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.477},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.437},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.457},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.492},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.47},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.504},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.503},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.456},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.556},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.52},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.489},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.569},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.628},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.647},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.63},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.633},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.564},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.516},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.62},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.613},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.625},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.625},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.547},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.569},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.586},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.512},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.452},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.592},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.646},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.622},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.62},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.632},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.622},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.616},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.636},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.63},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.612},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.549},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.581},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.569},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.6},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.596},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.554},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.533},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.563},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.576},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.481},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.352},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.347},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.363},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.387},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.398},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.365},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.364},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.357},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.352},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.316},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.332},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.209},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.264},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.248},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.191},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.236},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.192},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.236},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.227},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.169},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.164},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.175},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.207},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.172},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.123},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.129},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.111},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.069},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.042},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.158},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.174},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.167},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.201},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.247},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.33},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.285},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.288},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.313},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.296},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.324},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.277},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.258},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.32},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.292},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.333},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.376},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.299},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.342},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.298},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.233},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.22},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.243},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.159},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.153},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.293},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.324},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.273},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.32},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.349},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.383},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.379},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.364},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.303},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.371},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.37},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.293},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.302},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.292},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.287},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.347},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.311},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.323},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.305},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.352},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.248},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.21},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.209},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.185},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.044},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.172},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.174},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.262},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.228},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.151},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.041},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.121},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.112},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":5.042},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.984},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.99},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.937},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.926},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.905},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.842},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.876},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.805},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.761},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.755},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.738},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.734},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.697},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.648},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.602},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.6},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.647},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.65},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.638},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.643},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.619},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.62},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.61},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.579},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.596},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.595},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.605},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.619},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.603},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.598},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.607},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.621},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.578},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.58},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.56},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.53},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.549},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.507},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.454},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.463},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.496},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.45},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.397},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.411},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.408},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.448},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.46},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.477},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.492},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.525},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.517},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.488},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.48},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.459},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.486},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.488},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.45},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.431},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.415},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.411},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.447},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.456},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.438},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.41},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.415},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.431},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.422},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.409},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.407},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.399},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.394},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.35},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.362},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.37},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.375},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.387},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.375},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.383},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.377},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.336},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.343},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.343},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.345},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.354},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.323},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.33},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.266},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.215},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.167},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.428},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.475},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.461},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.446},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.47},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.482},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.457},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.454},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.458},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.423},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.483},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.516},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.519},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.506},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.502},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.417},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.443},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.428},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.449},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.469},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.441},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.433},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.435},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.423},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.482},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.446},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.433},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.497},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.53},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.47},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.478},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.471},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.503},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.494},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.463},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.492},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.484},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.456},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.462},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.44},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.432},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.465},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.455},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.434},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.448},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.43},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.381},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.379},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.407},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.332},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.359},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.411},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.426},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.401},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.367},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.352},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.393},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.487},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.527},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.507},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.504},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.49},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.501},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.446},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.464},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.464},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.448},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.429},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.431},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.468},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.509},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.481},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.467},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.449},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.452},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.409},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.397},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.419},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.397},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.348},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.385},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.319},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.322},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.335},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.444},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.442},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.419},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.375},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.413},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.473},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.544},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.515},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.533},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.502},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.547},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.468},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.501},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.459},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.405},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.424},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.454},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.486},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.524},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.502},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.49},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.522},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.529},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.493},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.486},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.404},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.434},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.45},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.552},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.504},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.607},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.547},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.83},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.701},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.385},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.246},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.147},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.127},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.008},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":3.995},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.008},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.012},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":3.985},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.004},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.02},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.026},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.042},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.088},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.127},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.129},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.142},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.126},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.151},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.128},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.131},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.139},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.125},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.135},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.14},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.134},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.146},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.188},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.173},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.174},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.158},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.181},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.177},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.151},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.163},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.166},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.149},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.132},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.185},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.209},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.244},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.144},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.198},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.214},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.179},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.218},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.233},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.323},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.349},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.35},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.31},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.365},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.38},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.397},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.416},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.39},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.437},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.393},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.413},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.398},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.422},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.452},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.489},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.433},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.434},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.381},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.423},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.413},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.42},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.454},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.444},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.439},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.476},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.46},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.48},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.503},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.524},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.507},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.553},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.539},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.53},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.569},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.521},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.516},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.529},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.563},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.556},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.582},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.523},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.504},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.534},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.582},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.588},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.554},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.565},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.634},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.677},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.671},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.641},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.623},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.565},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.585},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.604},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.541},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.489},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.511},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.499},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.52},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.457},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.551},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.578},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013686,"lxr_nv_fc":4.537}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48160,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}