window.pageData = {"fund":{"_id":3000000020601,"name":"国寿安保景气优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020601","tickerId":20601,"shortName":"国寿安保景气优选混合发起式C","currency":"CNY","exchange":"jj","indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-25T16:00:00.000Z","fundCollectionId":4000050900000,"pinyin":"gsabjqyxhhxfqszqtzjj","followedNum":0,"masterFundId":3000000020600,"managers":[{"name":"吴闻","stockType":"fund_manager","stockCode":"db20382141","exchange":"fm","tickerId":2323158450}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000020601,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.995,"f_ind_h_s_r":0.005,"f_h_a":111,"f_h_s_a":9,"last_data_date":"2026-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.995,"f_ins_h_s_r_c_hy":0.995,"f_ind_h_s_r_c_1y":-0.995,"f_ins_h_s_r_c_1y":0.995},"fpr":{"stockId":3000000020601,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.15194703175850072,"f_p_r_m1_ssc":9452,"f_p_r_m1_ssrp":0.6257538884774098,"f_p_r_m3_ssc":9261,"f_p_r_m3_ssrp":0.4214902807775378,"f_p_r_m6_ssc":9059,"f_p_r_m6_ssrp":0.23117686023404724,"f_p_r_y1_ssc":8524,"f_p_r_y1_ssrp":0.12612929719582305,"f_cagr_p_r_fs_ssc":9409,"f_cagr_p_r_fs_ssrp":0.03390731292517007,"f_p_r_y2_ssc":7847,"f_p_r_y2_ssrp":0.18557226612286515},"fp":{"stockId":3000000020601,"type":"fp","f_p_r_d1":-0.009823472930054034,"f_cagr_p_r_fs":0.31213935010465277,"f_p_r_m1":0.015991953733970554,"f_p_r_m3":-0.014151173571463338,"f_p_r_m6":0.047601763028259914,"f_p_r_fys":0.20091541342210006,"f_p_r_y1":0.35918998923573753,"last_data_date":"2026-08-27T16:00:00.000Z","f_p_r_y2":0.972178836392035,"f_i_d":"2024-01-25T16:00:00.000Z"},"ff":{"stockId":3000000020601,"type":"ff","f_m_f_r":0.01,"f_c_f_r":0.002,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":9116,"f_m_a_c_f":54695,"f_m_f":45579,"f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000020601,"type":"f_nlacan","f_nv_d":"2026-08-27T16:00:00.000Z","f_nv":2.0203,"f_nv_cr":-0.0034037095501183723},"f_as":{"stockId":3000000020601,"type":"f_as","f_tas":96411748.1376,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020600,"stockCode":"020600","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20600,"currency":"CNY","lastUpdated":"2026-08-28T13:18:02.092Z","status":"normal","exchange":"jj","shortName":"国寿安保景气优选混合发起式A","name":"国寿安保景气优选混合型发起式证券投资基金","fundCollectionId":4000050900000,"inceptionDate":"2024-01-25T16:00:00.000Z","setUpAssetScale":10000498.01,"setUpDate":"2024-01-25T16:00:00.000Z","setUpShares":10000498.01,"pinyin":"gsabjqyxhhxfqszqtzjj","followedNum":1,"masterFundShortName":"国寿安保景气优选混合发起式","__csrcFundId":13587}],"shareholdings":[{"stockId":3000000020600,"equityId":688037,"date":"2026-06-29T16:00:00.000Z","marketCap":9769301,"holdings":22251,"netValueRatio":0.0623,"quarterlyChange":1.4914879128362282,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"stockId":3000000020601,"equityId":688037,"date":"2026-06-29T16:00:00.000Z","marketCap":9769301,"holdings":22251,"netValueRatio":0.0623,"quarterlyChange":1.4914879128362282,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"stockId":3000000020600,"equityId":300054,"date":"2026-06-29T16:00:00.000Z","marketCap":8943868,"holdings":84400,"netValueRatio":0.0571,"quarterlyChange":1.0402855162038707,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"stockId":3000000020601,"equityId":300054,"date":"2026-06-29T16:00:00.000Z","marketCap":8943868,"holdings":84400,"netValueRatio":0.0571,"quarterlyChange":1.0402855162038707,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"stockId":3000000020600,"equityId":688120,"date":"2026-06-29T16:00:00.000Z","marketCap":6621443,"holdings":20552,"netValueRatio":0.0422,"quarterlyChange":1.4836061327957974,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"stockId":3000000020601,"equityId":688120,"date":"2026-06-29T16:00:00.000Z","marketCap":6621443,"holdings":20552,"netValueRatio":0.0422,"quarterlyChange":1.4836061327957974,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"stockId":3000000020600,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":5098800,"holdings":8400,"netValueRatio":0.0325,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000020601,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":5098800,"holdings":8400,"netValueRatio":0.0325,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000020600,"equityId":601988,"date":"2026-06-29T16:00:00.000Z","marketCap":4642352,"holdings":811600,"netValueRatio":0.0296,"quarterlyChange":0.008818342151675429,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}},{"stockId":3000000020601,"equityId":601988,"date":"2026-06-29T16:00:00.000Z","marketCap":4642352,"holdings":811600,"netValueRatio":0.0296,"quarterlyChange":0.008818342151675429,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}}],"bondHoldings":[{"_id":"6a92855d0035537257180a61","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000020600,"equityCode":"019837","stockName":"26特国02","holdings":140000,"marketCap":13980936,"netValueRatio":0.0892,"lastUpdated":"2026-08-29T07:08:13.115Z"},{"_id":"6a92855d0035537257180a61","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000020601,"equityCode":"019837","stockName":"26特国02","holdings":140000,"marketCap":13980936,"netValueRatio":0.0892,"lastUpdated":"2026-08-29T07:08:13.115Z"},{"_id":"6a92855d0035537257180a62","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000020600,"equityCode":"019838","stockName":"26特国03","holdings":107000,"marketCap":11086240,"netValueRatio":0.0707,"lastUpdated":"2026-08-29T07:08:13.121Z"},{"_id":"6a92855d0035537257180a62","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000020601,"equityCode":"019838","stockName":"26特国03","holdings":107000,"marketCap":11086240,"netValueRatio":0.0707,"lastUpdated":"2026-08-29T07:08:13.121Z"},{"_id":"6a92855d0035537257180a63","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000020600,"equityCode":"019831","stockName":"26国债05","holdings":100000,"marketCap":10079410,"netValueRatio":0.0643,"lastUpdated":"2026-08-29T07:08:13.126Z"}]},"netValueList":[{"stockId":3000000020601,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":2.0203},{"stockId":3000000020601,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":2.0272},{"stockId":3000000020601,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":2.0155},{"stockId":3000000020601,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":2.0111},{"stockId":3000000020601,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":2.011},{"stockId":3000000020601,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":2.0247},{"stockId":3000000020601,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":2.027},{"stockId":3000000020601,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":2.0128},{"stockId":3000000020601,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":2.0672},{"stockId":3000000020601,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":2.0564},{"stockId":3000000020601,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":2.0148},{"stockId":3000000020601,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":2.0097},{"stockId":3000000020601,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":2.0166},{"stockId":3000000020601,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":2.0136},{"stockId":3000000020601,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":2.0339},{"stockId":3000000020601,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":2.0109},{"stockId":3000000020601,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":2.0009},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.993},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9688},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9564},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9757},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0009},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9991},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9885},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0197},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9853},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0022},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0112},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0073},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9886},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9733},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.988},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0226},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.043},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0224},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0772},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1609},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1018},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.114},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1229},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1512},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1889},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.3248},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.3856},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.3228},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.243},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.2556},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1907},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1164},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1826},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.149},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.1028},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0077},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.974},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9053},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.915},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9122},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9247},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.874},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.927},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9539},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.947},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9266},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9061},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9697},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0493},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9877},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0197},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0504},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9811},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9099},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0032},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9647},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9363},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.898},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.958},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":2.0018},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9731},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9453},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9028},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9001},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8457},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7902},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8024},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7761},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8033},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7795},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7806},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7839},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7513},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7424},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7332},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7251},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6924},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7152},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7066},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6932},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6872},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6746},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6448},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6322},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6419},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6578},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6537},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6944},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6941},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6823},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6937},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6918},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6946},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7276},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.729},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7387},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7353},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7693},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7892},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8193},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8096},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8015},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8014},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8342},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8243},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8066},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8162},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9193},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9285},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9144},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8992},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8506},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8284},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8496},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8337},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8275},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8367},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8185},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8132},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8453},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8443},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7878},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8539},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8929},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9462},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.9117},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8519},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8725},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8421},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8527},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8455},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8672},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8623},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8406},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8354},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8251},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8666},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8256},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8066},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.8036},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7846},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7388},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6823},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6911},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6791},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6738},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6725},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6667},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6535},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6483},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6275},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6148},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.629},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6048},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6346},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6589},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6262},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6412},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6422},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6674},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6528},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6371},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6303},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6425},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6582},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6411},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.623},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6314},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6261},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.611},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5906},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6502},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6673},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6753},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6855},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6899},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7268},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.708},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.71},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7313},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7226},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.74},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6927},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6774},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6871},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.678},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7075},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.7178},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6889},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.694},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6648},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6278},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6269},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6313},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6162},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5956},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6266},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6235},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5972},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6291},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6166},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6729},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6353},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6171},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5822},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6091},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.6145},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5616},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5532},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5447},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5381},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.5366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4941},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4857},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4795},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4398},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3951},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3869},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.398},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3953},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3531},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4372},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4635},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.504},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4509},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4864},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4401},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4449},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4525},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.4198},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3605},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3826},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3736},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3712},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3495},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3201},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3341},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3092},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3194},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3031},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3227},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3347},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3171},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3161},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2901},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2979},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2948},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3132},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3084},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3093},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.297},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2857},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2805},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2836},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2821},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.268},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2588},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2631},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2464},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2368},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2403},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2353},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2471},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2371},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2323},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2363},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2257},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2358},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2293},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2259},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2279},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2327},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.208},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1999},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1926},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1935},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2053},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2005},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1931},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1845},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1964},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1976},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1936},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2069},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1944},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1966},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1869},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1791},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1773},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1858},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1825},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1815},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1776},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1788},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1892},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1952},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1933},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1878},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1904},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1953},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2064},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2071},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2249},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1967},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2105},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2066},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2022},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1829},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1788},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1815},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.18},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1821},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1803},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1785},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1737},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1745},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1752},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1815},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1889},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2157},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2109},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2049},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1775},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1644},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2655},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2728},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2747},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2687},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.272},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2792},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2898},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2847},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2834},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2836},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3146},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3296},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3426},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3338},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3347},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3308},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3421},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3531},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3406},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3539},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.353},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3031},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2883},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2734},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2764},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.305},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3222},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3022},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3172},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3271},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2865},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2735},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2423},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2484},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2559},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2379},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2498},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2429},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2503},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2431},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2404},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2257},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2368},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.243},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.231},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2421},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2444},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2337},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2386},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2299},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2301},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2381},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2101},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2191},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2323},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.234},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2299},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2247},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2283},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2368},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.265},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2724},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2701},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2654},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2806},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3051},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2739},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2673},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2716},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2719},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2641},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2726},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2817},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3019},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2906},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2771},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2735},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2688},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2557},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2519},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2572},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.258},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2456},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2362},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2298},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2186},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2204},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2313},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2637},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.258},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2496},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2351},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2591},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2873},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3371},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3427},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3842},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3696},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3587},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3388},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.326},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2838},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2628},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2654},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2692},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2723},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2851},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2743},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2687},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3074},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2906},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2996},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2858},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2652},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2816},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2607},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2839},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2529},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2773},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2729},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.3157},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.2534},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.1539},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0929},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0535},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0513},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0201},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0219},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0152},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0102},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0078},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0077},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0045},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0075},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0064},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.014},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0234},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0248},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0412},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0289},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020601,"lxr_nv_fc":1.0522}],"indexCandlestickList":[{"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},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49438,"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"}}