window.pageData = {"fund":{"_id":3000000001643,"stockCode":"001643","stockType":"fund","areaCode":"cn","followedNum":268,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-08-31T16:00:00.000Z","setUpScale":430229000,"market":"a","tickerId":1643,"custody":"交通银行股份有限公司","name":"汇丰晋信智造先锋股票型证券投资基金","shortName":"汇丰晋信智造先锋股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-09-29T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","masterFundShortName":"汇丰晋信智造先锋股票","memoNum":1,"pinyin":"hfjxzzxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50520000","tickerId":50520000,"name":"汇丰晋信基金管理有限公司"},"managers":[{"name":"陆彬","stockType":"fund_manager","stockCode":"db20694618","exchange":"fm","tickerId":1202196430}],"hotMetrics":{"fss":{"stockId":3000000001643,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0001,"f_ins_h_s_r_c_1y":-0.0001,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":0.00010000000000010001,"f_h_a":71949,"f_h_s_a":4475,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001643,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7126684636118599,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.6106423282245566,"f_p_r_m3_ssc":5664,"f_p_r_m3_ssrp":0.911884160339043,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.9409353456307061,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.40579083837510804,"f_p_r_y2_ssc":3527,"f_p_r_y2_ssrp":0.5842314237095859,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.859581881533101,"f_p_r_y5_ssc":1758,"f_p_r_y5_ssrp":0.8184405236198065,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.4891656713871353,"f_p_r_y10_ssc":520,"f_p_r_y10_ssrp":0.12909441233140656},"fp":{"stockId":3000000001643,"type":"fp","f_p_r_fys":0.04325418737345865,"f_p_r_m1":0.060787543045366155,"f_p_r_m3":-0.06662714488028176,"f_p_r_m6":-0.0986578461929899,"f_p_r_y1":0.4685459633122624,"f_p_r_y3":-0.03061399008038046,"f_p_r_y5":-0.09131717327176925,"f_cagr_p_r_fs":0.10309041029521482,"f_p_r_d1":0.013230977647324282,"f_p_r_y2":0.4082687338501316,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y10":2.302645379326435},"ff":{"stockId":3000000001643,"type":"ff","f_m_f":10804865,"f_m_f_r":0.015,"f_c_f":1800810,"f_c_f_r":0.0025,"f_m_a_c_f":12605675,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001643,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":2.8258,"f_nv_cr":-0.0028934368383910503},"f_as":{"stockId":3000000001643,"type":"f_as","f_tas":773546029.9760001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001644,"stockCode":"001644","stockType":"fund","areaCode":"cn","followedNum":107,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-08-31T16:00:00.000Z","setUpScale":430229000,"market":"a","tickerId":1644,"custody":"交通银行股份有限公司","name":"汇丰晋信智造先锋股票型证券投资基金","shortName":"汇丰晋信智造先锋股票C","fundSecondLevel":"company","__csrcFundId":2504,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:50.352Z","inceptionDate":"2015-09-29T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfjxzzxfgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":600438,"holdings":9284400,"marketCap":153378288,"netValueRatio":0.0985,"quarterlyChange":-0.1949317738791424,"stock":{"stockCode":"600438","exchange":"sh","stockType":"company","tickerId":600438,"name":"通威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":601012,"holdings":8625492,"marketCap":151291129,"netValueRatio":0.0972,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":2459,"holdings":13206379,"marketCap":143949531,"netValueRatio":0.0925,"quarterlyChange":-0.04803493449781604,"stock":{"stockCode":"002459","exchange":"sz","stockType":"company","tickerId":2459,"name":"晶澳科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":688599,"holdings":8704079,"marketCap":143443221,"netValueRatio":0.0922,"quarterlyChange":-0.004229607250755385,"stock":{"stockCode":"688599","tickerId":688599,"exchange":"sh","stockType":"company","name":"天合光能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":601865,"holdings":9964800,"marketCap":141400512,"netValueRatio":0.0908,"quarterlyChange":-0.09444798978940694,"stock":{"stockCode":"601865","exchange":"sh","stockType":"company","tickerId":601865,"name":"福莱特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":600732,"holdings":8088900,"marketCap":113325489,"netValueRatio":0.0728,"quarterlyChange":0.045522388059701546,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":688223,"holdings":16112624,"marketCap":104893182,"netValueRatio":0.0674,"quarterlyChange":0.15425531914893664,"stock":{"stockCode":"688223","tickerId":688223,"exchange":"sh","stockType":"company","name":"晶科能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":601615,"holdings":5772600,"marketCap":97961022,"netValueRatio":0.0629,"quarterlyChange":0.17196132596685154,"stock":{"stockCode":"601615","exchange":"sh","stockType":"company","tickerId":601615,"name":"明阳智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":688303,"holdings":4567944,"marketCap":95926824,"netValueRatio":0.0616,"quarterlyChange":-0.21700223713646494,"stock":{"stockCode":"688303","tickerId":688303,"exchange":"sh","stockType":"company","name":"大全能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockId":688798,"holdings":1407753,"marketCap":92348596,"netValueRatio":0.0593,"quarterlyChange":-0.13808960714754992,"stock":{"stockCode":"688798","tickerId":688798,"exchange":"sh","stockType":"company","name":"艾为电子"}}],"bondHoldings":[{"_id":"69e8f8d81398d79843fff9e7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockCode":"019773","stockName":"25国债08","holdings":122000,"marketCap":12361949,"netValueRatio":0.0079,"lastUpdated":"2026-04-22T16:35:36.458Z"},{"_id":"69e8f8d81398d79843fff9e8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001643,"stockCode":"118065","stockName":"艾为转债","holdings":13920,"marketCap":1939477,"netValueRatio":0.0012,"lastUpdated":"2026-04-22T16:35:36.461Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9568696780247723,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8258},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.834},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7961},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7818},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7682},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7532},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7025},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6401},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7054},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7416},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.775},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7996},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7929},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8099},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7673},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7644},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7171},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.755},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7476},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6716},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6176},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.664},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5556},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5506},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.644},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.722},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6798},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7675},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8529},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8072},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9052},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9054},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8842},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9402},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8928},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9081},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9446},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9817},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0253},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0649},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0108},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9901},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9422},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9023},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8828},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8678},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9044},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9568},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0162},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9903},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0127},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.979},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9563},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0344},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0363},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0679},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.1356},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0256},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9832},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.1623},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0335},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8627},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9147},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.031},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0629},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.1163},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0831},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.1337},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8928},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8186},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8104},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9196},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9217},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8968},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.922},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9118},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9964},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9062},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9463},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9204},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8621},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7733},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7165},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7429},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7884},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8007},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7547},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7107},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6585},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6587},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.646},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6164},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6421},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5836},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6694},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6324},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.596},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6269},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6595},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6562},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6288},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5918},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6244},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6654},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.725},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7171},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6977},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6862},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7011},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6849},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6907},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8512},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9482},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9601},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0081},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0438},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0507},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9986},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.1442},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.1182},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0642},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":3.0031},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9923},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8931},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9722},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9261},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9331},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.919},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7338},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7376},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7035},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6994},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6817},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7359},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7057},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.728},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8658},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8704},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8054},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7637},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7741},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.9003},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8417},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7741},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7185},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7319},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7172},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6199},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6347},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6614},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.6676},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7374},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.71},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7208},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7072},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.736},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7119},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7429},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.7954},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.8047},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5991},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5208},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4839},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.5315},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4959},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4475},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3993},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4454},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4533},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4078},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3732},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3962},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3425},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.349},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.318},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2304},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2768},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2471},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2717},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2136},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2163},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2422},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2359},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2117},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2242},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1983},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2829},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3116},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2752},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2752},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2968},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2321},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2635},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2228},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.196},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2062},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1782},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.171},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2044},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2097},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2286},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1971},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2146},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1202},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1252},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1518},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1426},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0759},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0878},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0346},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0201},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0395},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0227},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9801},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9564},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9533},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9775},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9662},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9542},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.932},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9718},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9838},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9625},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9856},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9539},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9396},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9439},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9239},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9138},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9433},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.908},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9295},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.939},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9517},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9675},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9737},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9694},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9562},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9609},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9504},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9918},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0028},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9587},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9298},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9652},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9446},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9461},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9066},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8938},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9061},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9177},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9262},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.938},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9355},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9434},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9182},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9172},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9117},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9281},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9381},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9264},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9071},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8611},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8431},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8276},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0927},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1156},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1196},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.09},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1495},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1683},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1885},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1644},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1651},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2057},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2351},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2434},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2537},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2447},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2284},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1872},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2192},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2432},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2438},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2145},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2351},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1936},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1997},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2073},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1763},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2474},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2625},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1897},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1782},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1806},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1339},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1396},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.097},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1321},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1329},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0761},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0787},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0329},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0903},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0768},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0034},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9237},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8879},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9245},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8824},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8876},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9111},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9397},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9501},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9361},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9266},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9163},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8498},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8353},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8905},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8954},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9054},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8817},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8903},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9531},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0122},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0742},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0746},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0932},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0975},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1273},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0927},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1561},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1529},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1692},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1657},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1927},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2529},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3248},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3124},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3187},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3102},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3308},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3153},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2901},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.354},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3559},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3248},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2787},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2887},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2077},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2502},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2308},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3091},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2978},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2823},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2094},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2557},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3565},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4342},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4025},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.4612},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.3309},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.309},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2647},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2602},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1689},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1347},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2219},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1827},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1912},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2462},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2387},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1417},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1984},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1748},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1604},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1378},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0022},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0023},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0377},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0963},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0397},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1502},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.2237},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.392},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.1025},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8121},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6281},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5558},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5425},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.467},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.4781},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.4915},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.4716},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.4859},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5211},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5299},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5082},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.503},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5178},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5592},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5451},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5382},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5207},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5823},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5519},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.519},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5058},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5342},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5131},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5168},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5513},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.563},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.5906},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6006},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6163},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6087},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.633},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6196},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6278},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6507},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6571},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6624},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6242},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6657},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7005},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7153},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6442},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6523},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6928},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6704},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6569},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6891},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7466},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7359},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7089},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7042},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7166},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6923},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.723},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7132},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.659},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6553},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.63},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.672},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.6703},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7124},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7276},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7636},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7653},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7655},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7918},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8308},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.7846},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8118},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8704},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.8795},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9005},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9313},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9249},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9103},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9061},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9038},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9068},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.891},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.895},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9486},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.966},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9622},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9637},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9584},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9551},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9371},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9572},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9545},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9739},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":2.0159},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9862},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9845},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9747},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9532},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9519},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9824},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001643,"lxr_nv_fc":1.9831}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48411,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}