window.pageData = {"fund":{"_id":3000000015309,"name":"国投瑞银境煊灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015309","tickerId":15309,"shortName":"国投瑞银境煊混合E","currency":"CNY","exchange":"jj","fundCollectionId":4000050180000,"inceptionDate":"2022-03-06T16:00:00.000Z","followedNum":0,"status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryjxlhpzhhxzqtzjj","masterFundId":3000000001907,"managers":[{"name":"周思捷","stockType":"fund_manager","stockCode":"db20800081","exchange":"fm","tickerId":261910219070}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000015309,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9666,"f_ind_h_s_r":0.0334,"f_h_a":1710,"f_h_s_a":2201,"f_ind_h_s_r_c_1y":-0.19319999999999998,"f_ind_h_s_r_c_hy":-0.06509999999999999,"f_ins_h_s_r_c_1y":0.19319999999999993,"f_ins_h_s_r_c_hy":0.06509999999999994,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015309,"type":"fpr","f_p_r_fys_ssc":8907,"f_p_r_fys_ssrp":0.6033011452953065,"f_p_r_m1_ssc":9454,"f_p_r_m1_ssrp":0.46207553157727704,"f_p_r_m3_ssc":9284,"f_p_r_m3_ssrp":0.5242917160400733,"f_p_r_m6_ssc":9054,"f_p_r_m6_ssrp":0.8376228874406274,"f_p_r_y1_ssc":8532,"f_p_r_y1_ssrp":0.44039385769546363,"f_p_r_y2_ssc":7860,"f_p_r_y2_ssrp":0.38363659498663955,"f_p_r_y3_ssc":7115,"f_p_r_y3_ssrp":0.4963452347483835,"f_cagr_p_r_fs_ssc":9408,"f_cagr_p_r_fs_ssrp":0.6137982353566493},"fp":{"stockId":3000000015309,"type":"fp","f_p_r_fys":0.009529991443659958,"f_p_r_m1":0.03081975115235136,"f_p_r_m3":-0.022623400365631485,"f_p_r_m6":-0.1310663585341706,"f_cagr_p_r_fs":0.026806176634139867,"f_p_r_y1":0.0655206776283006,"f_p_r_d1":-0.000341659706931674,"f_p_r_y2":0.5389043806782414,"f_p_r_y3":0.21080009908348019,"last_data_date":"2026-08-31T16:00:00.000Z","f_i_d":"2022-03-06T16:00:00.000Z"},"ff":{"stockId":3000000015309,"type":"ff","f_m_f":5144495,"f_m_f_r":0.012,"f_c_f":857415,"f_c_f_r":0.002,"f_m_a_c_f":6001910,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":3000000015309,"type":"f_nlacan","f_nv_d":"2026-08-31T16:00:00.000Z","f_nv":3.4216,"f_nv_cr":0.004639144987961696},"f_as":{"stockId":3000000015309,"type":"f_as","f_tas":99624583.8288,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001907,"stockCode":"001907","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-10-21T16:00:00.000Z","setUpScale":4000000000,"market":"a","tickerId":1907,"name":"国投瑞银境煊灵活配置混合型证券投资基金","shortName":"国投瑞银境煊混合A","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-09-01T13:15:21.235Z","inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","pinyin":"gtryjxlhpzhhxzqtzjj","memoNum":1,"masterFundShortName":"国投瑞银境煊混合","__csrcFundId":4298},{"_id":3000000001908,"stockCode":"001908","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-10-21T16:00:00.000Z","setUpScale":4000000000,"market":"a","tickerId":1908,"name":"国投瑞银境煊灵活配置混合型证券投资基金","shortName":"国投瑞银境煊混合C","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-08-06T07:03:18.460Z","inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryjxlhpzhhxzqtzjj","masterFundId":3000000001907,"__csrcFundId":4298}],"shareholdings":[{"stockId":3000000001907,"equityId":100,"date":"2026-06-29T16:00:00.000Z","marketCap":19610490,"holdings":3369500,"netValueRatio":0.0991,"quarterlyChange":0.36126625667910095,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"stockId":3000000015309,"equityId":100,"date":"2026-06-29T16:00:00.000Z","marketCap":19610490,"holdings":3369500,"netValueRatio":0.0991,"quarterlyChange":0.36126625667910095,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"stockId":3000000001907,"equityId":2182,"date":"2026-06-29T16:00:00.000Z","marketCap":15356114,"holdings":986263,"netValueRatio":0.0776,"quarterlyChange":-0.011428571428571455,"stock":{"stockCode":"002182","exchange":"sz","stockType":"company","tickerId":2182,"name":"宝武镁业"}},{"stockId":3000000015309,"equityId":2182,"date":"2026-06-29T16:00:00.000Z","marketCap":15356114,"holdings":986263,"netValueRatio":0.0776,"quarterlyChange":-0.011428571428571455,"stock":{"stockCode":"002182","exchange":"sz","stockType":"company","tickerId":2182,"name":"宝武镁业"}},{"stockId":3000000001907,"equityId":601117,"date":"2026-06-29T16:00:00.000Z","marketCap":13170465,"holdings":1791900,"netValueRatio":0.0666,"quarterlyChange":-0.1887417218543045,"stock":{"stockCode":"601117","exchange":"sh","stockType":"company","tickerId":601117,"name":"中国化学"}},{"stockId":3000000015309,"equityId":601117,"date":"2026-06-29T16:00:00.000Z","marketCap":13170465,"holdings":1791900,"netValueRatio":0.0666,"quarterlyChange":-0.1887417218543045,"stock":{"stockCode":"601117","exchange":"sh","stockType":"company","tickerId":601117,"name":"中国化学"}},{"stockId":3000000001907,"equityId":600482,"date":"2026-06-29T16:00:00.000Z","marketCap":12959280,"holdings":395100,"netValueRatio":0.0655,"quarterlyChange":0.03307086614173249,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"stockId":3000000015309,"equityId":600482,"date":"2026-06-29T16:00:00.000Z","marketCap":12959280,"holdings":395100,"netValueRatio":0.0655,"quarterlyChange":0.03307086614173249,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"stockId":3000000001907,"equityId":688187,"date":"2026-06-29T16:00:00.000Z","marketCap":11685726,"holdings":170197,"netValueRatio":0.0591,"quarterlyChange":0.35210712879086214,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}},{"stockId":3000000015309,"equityId":688187,"date":"2026-06-29T16:00:00.000Z","marketCap":11685726,"holdings":170197,"netValueRatio":0.0591,"quarterlyChange":0.35210712879086214,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}}]},"netValueList":[{"stockId":3000000015309,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":3.4216},{"stockId":3000000015309,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":3.4058},{"stockId":3000000015309,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":3.4318},{"stockId":3000000015309,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":3.4129},{"stockId":3000000015309,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":3.401},{"stockId":3000000015309,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":3.3812},{"stockId":3000000015309,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":3.3758},{"stockId":3000000015309,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":3.3787},{"stockId":3000000015309,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":3.3615},{"stockId":3000000015309,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":3.3684},{"stockId":3000000015309,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":3.404},{"stockId":3000000015309,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":3.3681},{"stockId":3000000015309,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":3.3295},{"stockId":3000000015309,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":3.3472},{"stockId":3000000015309,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":3.3699},{"stockId":3000000015309,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":3.3628},{"stockId":3000000015309,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":3.3761},{"stockId":3000000015309,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":3.328},{"stockId":3000000015309,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":3.3229},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3474},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3244},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3503},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3193},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3261},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3116},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2455},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2742},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2234},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3079},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2607},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2515},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2293},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1491},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1894},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2114},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.189},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1419},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.22},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2294},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2232},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2773},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3362},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3533},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3339},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3934},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3468},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2884},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2605},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.341},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3344},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3466},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.403},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.36},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4116},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3763},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4117},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3818},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3311},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.352},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3964},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3688},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4534},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4979},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4911},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4809},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5008},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.477},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.513},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5251},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5309},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.51},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4972},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4685},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5109},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5331},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5023},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5341},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5849},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6741},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6358},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6593},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6379},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6615},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6667},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6581},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6964},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.637},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6481},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6607},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7031},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.683},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6746},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6875},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.685},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7233},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6839},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6897},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6943},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6718},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6252},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.638},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5531},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.539},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5832},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6089},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5519},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6019},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6141},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6026},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6469},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5945},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5452},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6639},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7041},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7696},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7915},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8266},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8862},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.9107},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.9114},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8848},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8621},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.9158},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8838},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8419},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.875},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.9623},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.9377},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.9011},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8886},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8597},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.765},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8517},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8424},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.8218},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7814},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.735},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7412},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7878},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7281},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6217},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7439},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7544},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7667},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.731},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7452},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.7086},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6406},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6469},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.6458},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.617},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5209},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5232},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4989},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4818},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.5004},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4845},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4754},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4998},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4979},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4266},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3893},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3905},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3873},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4138},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3933},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3983},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3786},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3741},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3518},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.322},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3188},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.257},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.299},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.294},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2727},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2996},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2753},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3097},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3144},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2735},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2681},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2542},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2631},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2409},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2363},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2404},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2307},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2085},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2195},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3058},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3219},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.299},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3462},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3695},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3961},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3766},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3999},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3939},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3984},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3887},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3368},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2965},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3286},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3135},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3144},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3193},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2748},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2943},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2718},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2759},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2741},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2774},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2434},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.237},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3076},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3596},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3398},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.417},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4409},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.4478},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3751},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3323},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.3018},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2828},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2562},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.203},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.219},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2404},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2067},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2335},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2292},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2584},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2629},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2036},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2134},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2175},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1704},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.0807},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1486},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.174},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.2112},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1763},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1479},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1142},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1744},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.1368},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.0611},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.0404},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":3.0351},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9982},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9782},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9765},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9129},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9486},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9244},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9141},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9007},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8739},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8865},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8707},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8559},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8403},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.86},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9241},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9076},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9111},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9179},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.9182},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8896},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.899},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8578},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.825},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.8088},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7725},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7808},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7859},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7802},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7827},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7571},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7751},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7511},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7604},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7672},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7539},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7331},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7002},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6877},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6665},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6816},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6694},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6419},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6356},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6275},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6616},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6677},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6691},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6649},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6825},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6642},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.648},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6631},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6494},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6458},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6373},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6143},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6202},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6327},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6398},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6358},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6189},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6255},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6339},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.644},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6071},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5934},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5969},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5779},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6027},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.594},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5896},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5609},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5581},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5563},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5471},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5086},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5058},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5131},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5317},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5031},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.508},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4913},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4571},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4412},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4419},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.423},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4414},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4602},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.436},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4206},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.3611},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.3673},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.3531},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.563},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5811},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5781},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5675},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5864},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6229},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6143},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6038},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6107},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6231},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6562},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6673},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6714},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6633},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6759},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6317},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6386},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6333},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6342},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6149},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5786},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5478},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5236},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5486},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5975},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5813},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5472},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5769},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5732},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5499},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5448},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5263},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5402},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5243},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5243},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5263},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5317},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5514},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5493},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.531},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.493},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5177},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5244},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4965},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5079},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5374},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5253},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5234},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.492},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4886},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5095},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4221},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4219},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4483},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4537},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4641},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4357},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4384},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4676},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5099},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5464},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5455},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5427},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5413},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5736},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5392},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5468},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.567},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5643},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5636},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5766},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6284},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6797},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6655},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6553},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6368},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6062},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5751},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5686},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5805},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6042},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5851},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.559},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5616},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.516},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5323},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5259},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6174},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6202},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5859},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.554},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5591},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5862},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6348},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6417},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6546},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6585},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6834},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6382},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.6303},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5899},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5562},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5426},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5476},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5419},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5774},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5133},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.482},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5112},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4874},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.452},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4279},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.3883},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4214},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4242},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4784},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.4252},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5152},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.511},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.7327},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.5919},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.407},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.3086},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.2275},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.2191},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1624},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1614},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1606},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1335},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.123},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1425},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1549},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.156},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1556},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1784},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.2059},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.1984},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015309,"lxr_nv_fc":2.2018}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49468,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}