window.pageData = {"fund":{"_id":3000000005903,"stockCode":"005903","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-13T16:00:00.000Z","setUpScale":221184000,"market":"a","tickerId":5903,"custody":"中国银行股份有限公司","name":"宏利绩优增长灵活配置混合型证券投资基金","shortName":"宏利绩优混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-06-12T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利绩优混合","pinyin":"hljyzzlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"孙硕","stockType":"fund_manager","stockCode":"db20842020","exchange":"fm","tickerId":1919229030}],"hotMetrics":{"fss":{"stockId":3000000005903,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8262,"f_ins_h_s_r_c_hy":-0.04469999999999996,"f_ins_h_s_r_c_1y":-0.034399999999999986,"f_ind_h_s_r":0.17379999999999998,"f_ind_h_s_r_c_hy":0.04469999999999999,"f_ind_h_s_r_c_1y":0.034399999999999986,"f_h_a":2839,"f_h_s_a":21055,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005903,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.002001779359430605,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.005873395692843159,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.0030901666482728175,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.005825908156271419,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.00756393324528755,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.00790360196942213,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.007244277021153289,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.03398510242085661,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.08618615334135404},"fp":{"stockId":3000000005903,"type":"fp","f_p_r_fys":0.5521899941600164,"f_p_r_m1":0.31144736842105325,"f_p_r_m3":0.4113065949237149,"f_p_r_m6":0.5674464320817794,"f_p_r_y1":2.016418249224486,"f_p_r_y3":1.7434627030002763,"f_cagr_p_r_fs":0.2168902736561753,"f_p_r_d1":-0.012409043659043606,"f_p_r_y5":1.1165068517194299,"f_p_r_y2":2.3251042535446214,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000005903,"type":"ff","f_m_f":2531679,"f_m_f_r":0.015,"f_c_f":421946,"f_c_f_r":0.0025,"f_m_a_c_f":2953625,"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":"2025-06-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005903,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.9868,"f_nv_cr":0.006488096740804528},"f_as":{"stockId":3000000005903,"type":"f_as","f_tas":130655918.49370001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015576,"name":"宏利绩优增长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015576","tickerId":15576,"shortName":"宏利绩优混合C","currency":"CNY","__csrcFundId":5383,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.377Z","fundCollectionId":4000050170000,"inceptionDate":"2022-06-09T16:00:00.000Z","followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hljyzzlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":688498,"holdings":29601,"marketCap":29762029,"netValueRatio":0.0997,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":300502,"holdings":66540,"marketCap":29466573,"netValueRatio":0.0987,"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":3000000005903,"stockId":300308,"holdings":49400,"marketCap":28128854,"netValueRatio":0.0942,"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":3000000005903,"stockId":301377,"holdings":125890,"marketCap":24291734,"netValueRatio":0.0813,"quarterlyChange":0.38720345075485185,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":600487,"holdings":404300,"marketCap":21290438,"netValueRatio":0.0713,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":600183,"holdings":388200,"marketCap":21028794,"netValueRatio":0.0704,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":603124,"holdings":129500,"marketCap":13365695,"netValueRatio":0.0448,"quarterlyChange":0.30860910358818194,"stock":{"name":"江南新材","exchange":"sh","stockType":"company","stockCode":"603124","tickerId":603124}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":600105,"holdings":426400,"marketCap":11828336,"netValueRatio":0.0396,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":300548,"holdings":72800,"marketCap":11149320,"netValueRatio":0.0373,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005903,"stockId":2432,"holdings":103300,"marketCap":7600814,"netValueRatio":0.0255,"quarterlyChange":0.8376623376623373,"stock":{"stockCode":"002432","exchange":"sz","stockType":"company","tickerId":2432,"name":"九安医疗"}}],"bondHoldings":[{"_id":"69723abc1987889646e6f4c9","date":"2025-12-30T16:00:00.000Z","fundId":3000000005903,"stockCode":"019766","stockName":"25国债01","holdings":81000,"marketCap":8190356,"netValueRatio":0.027,"lastUpdated":"2026-01-22T14:57:00.165Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":7.594663475847349,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.9868},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.9611},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.9225},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.9788},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.9603},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":4.0376},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":4.056},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.8588},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.8259},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.7987},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.6204},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.5368},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.5585},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.512},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.5044},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.3936},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.3519},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.1303},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.0984},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9995},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.0644},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9641},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.04},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9886},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9834},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.0436},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9283},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.8593},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.0002},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9094},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9329},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.819},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9731},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9164},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9342},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9899},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.0016},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.8218},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.913},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9539},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9273},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9612},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9386},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":3.0221},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9504},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.9165},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7871},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.8401},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7603},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7976},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7792},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6245},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6639},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7487},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7998},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7328},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.8249},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7139},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7752},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.759},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6591},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6193},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.7114},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6367},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5572},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6378},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6447},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6339},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5593},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5097},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5887},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6238},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6039},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.642},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5952},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6166},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5685},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6276},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6471},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6193},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6497},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6496},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6091},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5778},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.445},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4637},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5555},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3966},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4377},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5094},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4894},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5871},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.597},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4785},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3491},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3123},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2953},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2813},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2816},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2697},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2739},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.29},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1764},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.091},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1299},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2855},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2588},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2591},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2425},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2339},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3299},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3457},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3344},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4153},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4325},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.4916},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3907},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3825},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3943},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3849},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5435},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.6222},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5497},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.5134},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3713},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2132},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2529},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2617},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1059},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.0108},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.0954},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.0894},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.0149},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1279},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.168},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2304},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2512},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2903},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.229},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.305},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2877},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3365},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3377},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3102},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.3233},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2921},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.291},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2559},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2845},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2982},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.0791},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.9843},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.027},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1365},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.9921},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1812},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1176},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.2562},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.156},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.1776},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":2.0169},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.9793},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.9981},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.8806},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.7994},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.8392},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.8411},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.8106},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.7354},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.7364},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.7857},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6953},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6605},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.609},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6408},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6395},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.635},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6334},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6341},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6658},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6402},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6521},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5999},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5691},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5562},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5646},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5641},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5639},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5746},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5885},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5267},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.512},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4268},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4126},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.422},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4286},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4237},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3745},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3874},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3954},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3716},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4071},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3813},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3625},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3597},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3246},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2998},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2905},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3179},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3301},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3095},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2869},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3096},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3063},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3051},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3391},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3172},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3139},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2738},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2477},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2544},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.279},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2558},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2613},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2763},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2531},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.273},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2776},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2854},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2733},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.283},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2823},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3349},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3355},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3379},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3209},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3603},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.353},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3708},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3217},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2909},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2828},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2772},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2693},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3006},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2877},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.317},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2729},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2801},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2801},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3097},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3194},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.293},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2801},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2347},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2033},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2186},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3739},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3962},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3859},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4037},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3634},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3699},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3825},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3744},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4424},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4531},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5082},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5403},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5689},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5758},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5774},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5577},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5798},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5524},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5201},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5392},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5565},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.479},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4385},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4174},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.474},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5588},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.6085},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5976},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.613},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.617},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5313},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5206},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4857},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.5265},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4658},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4582},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4989},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4592},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4462},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4362},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.398},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3505},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4243},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4847},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4543},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4961},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4644},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4254},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3712},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3466},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.336},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.357},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3127},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3157},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3572},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3399},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2614},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2544},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2913},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3145},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3611},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3614},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3743},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3004},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2997},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2918},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3266},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3032},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2792},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2744},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2764},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2789},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3009},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2945},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2769},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2755},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2921},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2957},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2678},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2795},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2938},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2612},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2289},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2523},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2163},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2251},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2436},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2935},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2958},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2774},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.246},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2794},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3311},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.38},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3612},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3873},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3474},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3425},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3265},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3289},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2887},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2632},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3009},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2953},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2965},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3173},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3302},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3085},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3129},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3308},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3285},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.321},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.24},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2308},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.264},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2997},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2683},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3015},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.3134},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.4124},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2717},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1413},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0968},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0728},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0689},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0237},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0274},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.032},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0368},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0456},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0323},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0325},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0271},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0221},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.021},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0434},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0404},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0488},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.041},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0631},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0461},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0565},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0553},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0624},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0715},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0807},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0793},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0789},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0872},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0896},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0791},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0798},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0899},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0849},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0851},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.075},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0785},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0781},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.0621},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1024},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1335},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1343},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1106},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1251},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1207},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1116},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1349},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1442},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1661},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1589},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.17},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1752},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2072},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1982},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2146},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2312},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2301},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2336},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.193},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1953},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1849},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1805},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2001},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2177},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2183},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2184},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1957},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2195},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1986},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2287},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2465},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2427},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2557},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2733},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2512},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2365},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2014},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1845},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1789},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1727},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2001},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1861},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2068},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1991},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1777},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1912},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1976},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2004},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2134},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1937},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2021},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2095},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2203},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2261},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2114},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2149},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2114},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2155},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2164},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2034},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2033},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.1958},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2032},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005903,"lxr_nv_fc":1.2138}],"indexCandlestickList":[{"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},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48282,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}