window.pageData = {"fund":{"_id":3000000001087,"name":"华富恒利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"001087","tickerId":1087,"shortName":"华富恒利债券C","exchange":"jj","inceptionDate":"2015-08-30T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050370000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfhlzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"name":"何嘉楠","stockType":"fund_manager","stockCode":"j101019723","exchange":"fm","tickerId":81014243200}],"hotMetrics":{"fss":{"stockId":3000000001087,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9945,"f_ind_h_s_r":0.0055000000000000005,"f_h_a":380,"f_h_s_a":4926,"f_ind_h_s_r_c_1y":-0.9945,"f_ind_h_s_r_c_hy":0.0041,"f_ins_h_s_r_c_1y":0.9945,"f_ins_h_s_r_c_hy":-0.0040999999999999925,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001087,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.1087277114894758,"f_p_r_m1_ssc":7592,"f_p_r_m1_ssrp":0.9930180476880517,"f_p_r_m3_ssc":7517,"f_p_r_m3_ssrp":0.9988025545502927,"f_p_r_m6_ssc":7321,"f_p_r_m6_ssrp":0.7120218579234973,"f_p_r_y1_ssc":6842,"f_p_r_y1_ssrp":0.06066364566583833,"f_p_r_y2_ssc":5907,"f_p_r_y2_ssrp":0.06959024720623096,"f_p_r_y3_ssc":4908,"f_p_r_y3_ssrp":0.06032198899531282,"f_p_r_y5_ssc":3314,"f_p_r_y5_ssrp":0.9746453365529731,"f_cagr_p_r_fs_ssc":7290,"f_cagr_p_r_fs_ssrp":0.8704897791192208,"f_p_r_y10_ssc":703,"f_p_r_y10_ssrp":0.9643874643874644},"fp":{"stockId":3000000001087,"type":"fp","f_p_r_fys":0.02236253617469086,"f_p_r_m1":-0.008757758693988649,"f_p_r_m3":-0.05434782608695654,"f_p_r_m6":0.009088548428979326,"f_p_r_y1":0.0946478873239438,"f_p_r_y3":0.1787664307381187,"f_p_r_y5":0.036266666666666225,"f_cagr_p_r_fs":0.016247145957204445,"f_p_r_d1":0.0008203445447090285,"f_p_r_y2":0.13184466019417407,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y10":0.202776410852886},"ff":{"stockId":3000000001087,"type":"ff","f_m_f":34964,"f_m_f_r":0.006,"f_c_f":11654,"f_c_f_r":0.002,"f_m_a_c_f":46618,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-12T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000001087,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.1658,"f_nv_cr":-0.0031637451902523095},"f_as":{"stockId":3000000001087,"type":"f_as","f_tas":2313177.7527,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001086,"__csrcFundId":4266,"stockCode":"001086","shortName":"华富恒利债券(001086)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":1086,"masterFundFlag":1,"lastUpdated":"2026-04-30T17:47:44.839Z","status":"normal","inceptionDate":"2015-08-30T16:00:00.000Z","name":"华富恒利债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富恒利债券","pinyin":"hfhlzqxzqtzjj"},{"_id":3000000023991,"name":"华富恒利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023991","tickerId":23991,"shortName":"华富恒利债券E","currency":"CNY","__csrcFundId":4266,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-28T08:04:26.630Z","inceptionDate":"2025-04-15T16:00:00.000Z","pinyin":"hfhlzqxzqtzjj","fundCollectionId":4000050370000}],"bondHoldings":[{"_id":"69e8f8c11398d79843fff842","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001086,"stockCode":"019827","stockName":"26国债01","holdings":67000,"marketCap":6717689,"netValueRatio":0.4066,"lastUpdated":"2026-04-22T16:35:13.040Z"},{"_id":"69e8f8c11398d79843fff843","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001086,"stockCode":"019792","stockName":"25国债19","holdings":59000,"marketCap":5944555,"netValueRatio":0.3598,"lastUpdated":"2026-04-22T16:35:13.044Z"},{"_id":"69e8f8c11398d79843fff844","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001086,"stockCode":"019773","stockName":"25国债08","holdings":11000,"marketCap":1114601,"netValueRatio":0.0675,"lastUpdated":"2026-04-22T16:35:13.047Z"},{"_id":"69e8f8c11398d79843fff845","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001086,"stockCode":"123160","stockName":"泰福转债","holdings":30,"marketCap":6666,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:35:13.050Z"}]},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1658},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1695},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1877},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1876},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2033},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1997},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1997},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1973},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1876},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1915},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1866},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1943},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1901},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1937},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1977},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1935},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.196},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1912},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1888},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1761},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1744},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.169},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.169},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.169},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.169},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1689},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1689},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1689},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1689},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1691},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1691},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.169},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.169},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1689},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1691},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1587},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1718},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1822},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1978},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1885},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.202},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2047},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.211},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2207},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2185},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2092},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.214},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2093},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2091},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2101},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2288},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2339},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2355},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2458},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2426},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2328},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.238},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2345},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.234},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2355},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.218},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2068},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2151},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2191},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1894},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2145},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2323},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2409},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2349},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2312},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2483},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2354},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2238},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2103},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2186},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2131},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2005},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1972},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.2108},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1918},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1785},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1699},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1674},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1538},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1403},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1393},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1389},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1447},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1433},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1383},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1334},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1354},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1308},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1291},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1203},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1292},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1301},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1299},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1361},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1338},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1395},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1382},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1276},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1305},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1321},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1383},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1362},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1295},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1338},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.142},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1399},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.134},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.145},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1456},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1496},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1553},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1604},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1504},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1534},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1537},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1486},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1488},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1422},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1365},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1426},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1411},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1358},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1476},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1448},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1479},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1408},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1334},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1306},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1349},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1244},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1309},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1402},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1394},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1454},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1489},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1516},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1478},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1409},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1343},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1353},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1335},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1211},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1219},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.127},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1323},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1417},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1343},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1363},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1442},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1426},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1322},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1354},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1475},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.139},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1121},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1164},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1131},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1303},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1378},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1474},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1451},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.18},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1823},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1779},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1692},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1645},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1646},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1589},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1478},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1347},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1439},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1387},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1436},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1344},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1306},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.131},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1239},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1174},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1083},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1022},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.111},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1101},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1069},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1143},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1145},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1051},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1093},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1024},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0914},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0902},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0807},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.077},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0842},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0859},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0839},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0792},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0841},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0748},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0766},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0776},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0746},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.077},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0761},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0754},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0749},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0752},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0733},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0679},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0634},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0644},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0701},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0712},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0703},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0658},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0736},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0728},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0704},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0739},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0714},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0687},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0641},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0614},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0595},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0544},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0538},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0584},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0604},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0635},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0686},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0684},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0667},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0666},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.065},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0673},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0678},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0668},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.064},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0648},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.062},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0622},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0602},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.06},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0591},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0605},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0599},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.061},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0594},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.059},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0574},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0574},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0562},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0585},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0609},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0602},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0622},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0566},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0525},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.049},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0689},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.07},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0689},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0663},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0725},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0762},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0772},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.072},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0679},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0752},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0889},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0923},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0977},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0988},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0953},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.088},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0959},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0944},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.098},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0971},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0937},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0836},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0798},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0762},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.083},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0994},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.1052},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0968},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0968},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0943},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0819},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0765},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0577},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0654},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0624},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0614},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0654},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0625},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.063},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0606},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0543},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0488},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0473},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0499},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0461},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.046},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0467},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0453},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0433},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0416},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0425},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0408},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.036},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0372},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0382},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0367},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0372},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0354},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0352},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0352},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0354},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0353},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0355},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0354},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0353},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0379},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0327},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0404},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0349},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0373},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0353},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0428},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0521},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0626},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0546},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.047},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.038},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0393},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0354},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.034},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0404},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0425},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0344},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0263},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0239},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0169},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0176},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0168},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0265},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0264},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0215},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0156},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0238},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0318},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0444},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0445},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0502},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0376},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.04},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0354},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0343},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.02},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0129},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0157},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0132},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0156},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0264},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0223},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.01},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0227},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0177},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.0155},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.007},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.986},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.989},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.988},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.994},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.977},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.999},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.996},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.046},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.008},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.97},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.957},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.941},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.933},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.915},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.914},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.917},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.912},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.911},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.915},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.915},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.915},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.916},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.921},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.927},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.921},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.92},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.918},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.926},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.917},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.912},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.91},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.914},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.908},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.908},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.912},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.913},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.923},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.919},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.931},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.933},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.937},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.937},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.941},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.942},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.943},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.941},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.938},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.948},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.953},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.953},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.939},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.942},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.946},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.933},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.933},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.945},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.963},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.967},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.965},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.965},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.975},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.977},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.98},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.984},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.976},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.983},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.975},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.984},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.98},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.99},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.997},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.997},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.988},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.988},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.984},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.992},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.976},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.968},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.977},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":0.999},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.007},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.01},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.01},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.013},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.013},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.017},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.014},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.013},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.008},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.013},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.017},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.018},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.025},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.029},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.03},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.03},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.033},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.031},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.033},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.04},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.039},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.042},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001087,"lxr_nv_fc":1.037}],"indexCandlestickList":[{"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},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48458,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}