window.pageData = {"fund":{"_id":3000000003548,"stockCode":"003548","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-03-14T16:00:00.000Z","setUpScale":1165040000,"market":"a","tickerId":3548,"custody":"中国银行股份有限公司","name":"宏利沪深300指数增强型证券投资基金","shortName":"宏利沪深300指数C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-02-08T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlhs300zszqxzqtzjj","indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"李婷婷","stockType":"fund_manager","stockCode":"db20835610","exchange":"fm","tickerId":122020211940}],"hotMetrics":{"fss":{"stockId":3000000003548,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6154,"f_ind_h_s_r":0.3846,"f_h_a":27610,"f_h_s_a":3846,"f_ind_h_s_r_c_1y":0.28059999999999996,"f_ind_h_s_r_c_hy":-0.04139999999999999,"f_ins_h_s_r_c_1y":-0.28059999999999996,"f_ins_h_s_r_c_hy":0.04139999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003548,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.3586741127724734,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.3161628103360919,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.3138927576601671,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.36286231884057973,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.5221034988476849,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.4896035486553923,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.40437158469945356,"f_p_r_y5_ssc":1848,"f_p_r_y5_ssrp":0.523551705468327,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.47523271276595747},"fp":{"stockId":3000000003548,"type":"fp","f_p_r_fys":0.11483564013840808,"f_p_r_m1":0.003699376947040589,"f_p_r_m3":0.14023446140234386,"f_p_r_m6":0.11194995685936115,"f_p_r_y1":0.283935242839354,"f_p_r_y3":0.4053830955345834,"f_p_r_y5":0.05095433955966189,"f_cagr_p_r_fs":0.08468929214451992,"f_p_r_d1":-0.0029521242459246144,"f_p_r_y2":0.49245944517137397,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.19753086419753085,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.0641025641025641,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.020833333333333332,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.04205607476635514,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.4696969696969697,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.5916230366492147,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.574585635359116,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.710691823899371,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.432,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2017-02-08T16:00:00.000Z"},"ff":{"stockId":3000000003548,"type":"ff","f_m_f":2332848,"f_m_f_r":0.0065,"f_c_f":430679,"f_c_f_r":0.0012,"f_m_a_c_f":2763527,"f_m_a_c_f_r":0.007699999999999999,"f_m_c_f_d":"2024-12-06T16:00:00.000Z","f_c_fr":0.0012,"f_fr_d":"2026-05-12T16:00:00.000Z","f_m_fr":0.0065,"f_mac_fr":0.007699999999999999},"f_nlacan":{"stockId":3000000003548,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.062,"f_nv_cr":-0.026486001605212195},"f_as":{"stockId":3000000003548,"type":"f_as","f_tas":99532280.9321,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000162213,"stockCode":"162213","stockType":"fund","areaCode":"cn","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-03-14T16:00:00.000Z","setUpScale":1165040000,"market":"a","tickerId":162213,"custody":"中国银行股份有限公司","name":"宏利沪深300指数增强型证券投资基金","shortName":"宏利沪深300指数增强(162213)","fundSecondLevel":"company","lastUpdated":"2026-06-26T17:12:51.964Z","__csrcFundId":2925,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2010-04-22T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利沪深300指数增强","pinyin":"hlhs300zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300},{"_id":3000000025008,"name":"宏利沪深300指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025008","tickerId":25008,"shortName":"宏利沪深300指数增强Y","currency":"CNY","__csrcFundId":2925,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T20:31:40.854Z","inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"hlhs300zszqxzqtzjj","fundCollectionId":4000050170000,"followedNum":3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":300750,"holdings":76689,"marketCap":30805971,"netValueRatio":0.048,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":600519,"holdings":17025,"marketCap":24686250,"netValueRatio":0.0384,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":601318,"holdings":308121,"marketCap":17495110,"netValueRatio":0.0272,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":601899,"holdings":525109,"marketCap":17181566,"netValueRatio":0.0267,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":603259,"holdings":121800,"marketCap":11948580,"netValueRatio":0.0186,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":333,"holdings":152217,"marketCap":11621767,"netValueRatio":0.0181,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":2475,"holdings":235100,"marketCap":11581026,"netValueRatio":0.018,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":300502,"holdings":25740,"marketCap":11398701,"netValueRatio":0.0177,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":300308,"holdings":18800,"marketCap":10704908,"netValueRatio":0.0167,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockId":603799,"holdings":145800,"marketCap":8562834,"netValueRatio":0.0133,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}}],"bondHoldings":[{"_id":"69e8fc7b1398d798430046bc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockCode":"019773","stockName":"25国债08","holdings":211000,"marketCap":21380092,"netValueRatio":0.0333,"lastUpdated":"2026-04-22T16:51:07.341Z"},{"_id":"69e8fc7b1398d798430046bd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162213,"stockCode":"019792","stockName":"25国债19","holdings":137000,"marketCap":13803459,"netValueRatio":0.0215,"lastUpdated":"2026-04-22T16:51:07.345Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.062},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.1181},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0895},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0648},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.1221},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.08},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0701},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0492},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0529},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0044},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9823},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9864},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9989},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9601},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0009},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0388},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0539},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0454},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0172},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0334},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0428},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0375},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0544},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0324},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0054},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9688},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9986},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9924},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9839},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9935},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0122},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0463},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.022},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0283},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.995},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":2.0062},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9983},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9634},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.969},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9454},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9535},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9516},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9529},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9662},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9531},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9419},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9267},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9321},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9053},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9091},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8837},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8813},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8519},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8615},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.799},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7968},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8142},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8312},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7981},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8114},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.819},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8084},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8311},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7991},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7697},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8353},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8431},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.88},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8715},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8811},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8848},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8955},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9054},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8965},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8705},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8968},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8907},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8708},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8907},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9238},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9269},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9317},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.939},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9342},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9133},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9458},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.937},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9342},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9219},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8949},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9049},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9128},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.896},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8707},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.914},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9287},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9158},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9083},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9047},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8972},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9045},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9054},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.899},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8998},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8957},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9006},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8937},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8991},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9034},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8902},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9074},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.9111},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8837},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8496},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8547},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8484},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8544},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8524},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8485},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8442},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8261},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8182},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.822},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7895},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8079},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8155},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7987},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8085},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.806},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8153},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8033},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7884},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.784},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7916},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7971},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7782},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7755},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7751},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.765},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7472},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7475},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7834},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7897},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7819},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7915},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8058},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8324},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8127},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8083},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8239},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.82},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8263},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7991},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7976},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8122},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.812},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8308},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8494},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8325},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8452},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8252},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8027},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7996},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8012},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7763},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7684},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8032},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8032},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7784},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8123},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8442},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8179},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.8118},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7847},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7989},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7905},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7736},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7735},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7689},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7683},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.788},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7762},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7772},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7746},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.788},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.756},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7564},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7633},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7569},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7239},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7567},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.773},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7873},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7814},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7635},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7379},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7617},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7649},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7361},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7071},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.7026},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6814},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.689},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6791},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6645},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6683},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6622},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6573},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.654},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6562},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6557},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.65},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6374},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.63},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6325},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6634},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6631},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6662},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6681},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6747},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6668},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6685},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6539},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6414},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6332},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6271},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6317},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6371},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6342},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6293},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.624},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6269},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6213},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.615},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6062},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6047},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6008},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5973},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.606},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6108},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5909},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5705},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5664},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5618},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5752},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5734},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5726},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5717},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5804},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5823},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5695},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5773},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.575},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5731},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5726},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5672},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5614},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5667},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5587},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5586},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5651},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5747},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5862},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5869},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5778},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5692},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5725},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5803},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5923},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5716},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.569},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.551},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.552},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5442},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5335},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.523},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5258},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5277},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.531},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5272},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5287},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5228},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5208},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5153},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.511},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5131},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5131},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5103},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5058},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5011},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4798},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4723},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4477},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5538},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5667},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5664},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5661},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5752},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5808},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5735},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5788},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5755},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5625},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5841},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5965},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5926},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5876},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5902},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5523},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5561},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5559},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5536},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5582},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5608},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5397},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5333},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5335},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5322},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5596},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5406},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5576},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5632},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5475},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5503},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5403},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5493},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5461},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5319},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5358},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5219},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5249},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5226},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5044},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4887},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5014},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5034},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4958},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4906},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5002},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4987},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4902},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4843},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4792},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4909},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4568},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4631},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4775},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4833},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4839},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4726},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4743},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4881},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5302},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5506},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5438},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.544},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5451},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5441},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5232},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5228},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5318},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5292},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5225},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5172},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5229},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5525},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5363},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5355},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5255},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5271},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5087},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5117},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.517},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.514},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5044},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.491},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5041},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4826},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4836},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4901},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5348},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.534},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5305},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5244},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5334},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5538},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5764},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5685},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5887},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5841},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.597},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.554},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5636},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5308},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5135},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5132},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5156},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5408},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5343},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5258},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5412},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5386},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5297},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5248},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4796},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4964},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5053},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5424},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5154},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.555},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5359},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.6437},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.5635},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4547},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4064},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3572},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3397},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2909},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.286},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2842},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2786},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2705},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2721},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2765},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.279},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.2773},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.293},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3023},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3002},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3085},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3064},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.325},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3092},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3168},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3248},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3305},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3333},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3286},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3283},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3314},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3398},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3334},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3308},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3208},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3292},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3249},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3259},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3278},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3286},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3272},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3277},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3456},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.359},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3645},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3411},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3498},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3549},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3499},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3597},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3681},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3963},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4071},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.4026},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3941},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3941},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.389},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.391},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3863},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3705},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3738},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3581},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3669},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3718},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3772},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3817},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3844},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3776},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003548,"lxr_nv_fc":1.3777}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48828,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}