window.pageData = {"fund":{"_id":3000000011417,"name":"恒越嘉鑫债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011417","tickerId":11417,"shortName":"恒越嘉鑫债券C","exchange":"jj","inceptionDate":"2021-03-15T16:00:00.000Z","followedNum":1,"fundCollectionId":4000051290000,"currency":"CNY","status":"normal","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":153451091.88,"setUpShares":153451091.88,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hyjxzqxzqtzjj","masterFundId":3000000011416,"managers":[{"name":"吴胤希","stockType":"fund_manager","stockCode":"db20500870","exchange":"fm","tickerId":232524186170},{"name":"白钰","stockType":"fund_manager","stockCode":"j101019931","exchange":"fm","tickerId":225254160}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000011417,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.18059999999999998,"f_ind_h_s_r":0.8194,"f_h_a":6560,"f_h_s_a":8178,"f_ind_h_s_r_c_1y":-0.06990000000000007,"f_ind_h_s_r_c_hy":0.2702,"f_ins_h_s_r_c_1y":0.06989999999999998,"f_ins_h_s_r_c_hy":-0.2702,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011417,"type":"fpr","f_p_r_fys_ssc":7414,"f_p_r_fys_ssrp":0.7729664103601781,"f_p_r_m1_ssc":7776,"f_p_r_m1_ssrp":0.8802572347266882,"f_p_r_m3_ssc":7648,"f_p_r_m3_ssrp":0.9177455211193932,"f_p_r_m6_ssc":7489,"f_p_r_m6_ssrp":0.7581463675213675,"f_p_r_y1_ssc":7129,"f_p_r_y1_ssrp":0.7525252525252525,"f_p_r_y2_ssc":6230,"f_p_r_y2_ssrp":0.04382725959222989,"f_p_r_y3_ssc":5139,"f_p_r_y3_ssrp":0.035811599844297395,"f_cagr_p_r_fs_ssc":7475,"f_cagr_p_r_fs_ssrp":0.22544822049772545,"f_p_r_y5_ssc":3574,"f_p_r_y5_ssrp":0.30982367758186397},"fp":{"stockId":3000000011417,"type":"fp","f_p_r_fys":0.011306950448952247,"f_p_r_m1":-0.005396565821749966,"f_p_r_m3":-0.009849409849409851,"f_p_r_m6":0.006620324395895327,"f_p_r_y1":0.016801805567165484,"f_cagr_p_r_fs":0.036295408432675424,"f_p_r_d1":0.0011406510485216792,"f_p_r_y2":0.20328420219606302,"f_p_r_y3":0.21859346824283676,"last_data_date":"2026-09-13T16:00:00.000Z","f_p_r_y5":0.16748248392360088,"f_i_d":"2021-03-15T16:00:00.000Z"},"ff":{"stockId":3000000011417,"type":"ff","f_m_f":219191,"f_m_f_r":0.007,"f_c_f":31313,"f_c_f_r":0.001,"f_m_a_c_f":250504,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000011417,"type":"f_nlacan","f_nv_d":"2026-09-13T16:00:00.000Z","f_nv":1.2164,"f_nv_cr":-0.00008220304151251856},"f_as":{"stockId":3000000011417,"type":"f_as","f_tas":170320492.8774,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011416,"stockCode":"011416","shortName":"恒越嘉鑫债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11416,"lastUpdated":"2026-09-15T01:44:50.425Z","status":"normal","inceptionDate":"2021-03-15T16:00:00.000Z","name":"恒越嘉鑫债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051290000,"currency":"CNY","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":86652617.27,"setUpShares":86652617.27,"pinyin":"hyjxzqxzqtzjj","masterFundShortName":"恒越嘉鑫债券","__csrcFundId":8838}],"shareholdings":[{"stockId":3000000011416,"equityId":688048,"date":"2026-06-29T16:00:00.000Z","marketCap":4186680,"holdings":8340,"netValueRatio":0.0105,"quarterlyChange":1.2495070801218842,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"stockId":3000000011417,"equityId":688048,"date":"2026-06-29T16:00:00.000Z","marketCap":4186680,"holdings":8340,"netValueRatio":0.0105,"quarterlyChange":1.2495070801218842,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"stockId":3000000011416,"equityId":603067,"date":"2026-06-29T16:00:00.000Z","marketCap":4166100,"holdings":90000,"netValueRatio":0.0104,"quarterlyChange":0.4331269349845206,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}},{"stockId":3000000011417,"equityId":603067,"date":"2026-06-29T16:00:00.000Z","marketCap":4166100,"holdings":90000,"netValueRatio":0.0104,"quarterlyChange":0.4331269349845206,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}},{"stockId":3000000011416,"equityId":300394,"date":"2026-06-29T16:00:00.000Z","marketCap":3813768,"holdings":12600,"netValueRatio":0.0096,"quarterlyChange":0.3397658362213809,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"stockId":3000000011417,"equityId":300394,"date":"2026-06-29T16:00:00.000Z","marketCap":3813768,"holdings":12600,"netValueRatio":0.0096,"quarterlyChange":0.3397658362213809,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"stockId":3000000011416,"equityId":603993,"date":"2026-06-29T16:00:00.000Z","marketCap":3699540,"holdings":210800,"netValueRatio":0.0093,"quarterlyChange":0.021283132530120596,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"stockId":3000000011417,"equityId":603993,"date":"2026-06-29T16:00:00.000Z","marketCap":3699540,"holdings":210800,"netValueRatio":0.0093,"quarterlyChange":0.021283132530120596,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"stockId":3000000011416,"equityId":2222,"date":"2026-06-29T16:00:00.000Z","marketCap":3691200,"holdings":40000,"netValueRatio":0.0093,"quarterlyChange":0.2827356130108427,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"stockId":3000000011417,"equityId":2222,"date":"2026-06-29T16:00:00.000Z","marketCap":3691200,"holdings":40000,"netValueRatio":0.0093,"quarterlyChange":0.2827356130108427,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}}],"bondHoldings":[{"_id":"6a9552d7b48612172cd3a042","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011416,"equityCode":"019827","stockName":"26国债01","holdings":220000,"marketCap":22142602,"netValueRatio":0.0555,"lastUpdated":"2026-08-31T10:09:27.944Z"},{"_id":"6a9552d7b48612172cd3a042","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011417,"equityCode":"019827","stockName":"26国债01","holdings":220000,"marketCap":22142602,"netValueRatio":0.0555,"lastUpdated":"2026-08-31T10:09:27.944Z"},{"_id":"6a9552d7b48612172cd3a043","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011416,"equityCode":"232480005","stockName":"24农行二级资本债01B","holdings":200000,"marketCap":21287972,"netValueRatio":0.0534,"lastUpdated":"2026-08-31T10:09:27.949Z"},{"_id":"6a9552d7b48612172cd3a043","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011417,"equityCode":"232480005","stockName":"24农行二级资本债01B","holdings":200000,"marketCap":21287972,"netValueRatio":0.0534,"lastUpdated":"2026-08-31T10:09:27.949Z"},{"_id":"6a9552d7b48612172cd3a044","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000011416,"equityCode":"2500003","stockName":"25超长特别国债03","holdings":200000,"marketCap":18690228,"netValueRatio":0.0469,"lastUpdated":"2026-08-31T10:09:27.953Z"}]},"netValueList":[{"stockId":3000000011417,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.2164},{"stockId":3000000011417,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.2165},{"stockId":3000000011417,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.2215},{"stockId":3000000011417,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.2241},{"stockId":3000000011417,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.2245},{"stockId":3000000011417,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.2254},{"stockId":3000000011417,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.2188},{"stockId":3000000011417,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.2216},{"stockId":3000000011417,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.2201},{"stockId":3000000011417,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.223},{"stockId":3000000011417,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.227},{"stockId":3000000011417,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.2239},{"stockId":3000000011417,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.2268},{"stockId":3000000011417,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.2219},{"stockId":3000000011417,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.2192},{"stockId":3000000011417,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.2181},{"stockId":3000000011417,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.2223},{"stockId":3000000011417,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.2201},{"stockId":3000000011417,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.2179},{"stockId":3000000011417,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.2352},{"stockId":3000000011417,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.2337},{"stockId":3000000011417,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.223},{"stockId":3000000011417,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.221},{"stockId":3000000011417,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.2246},{"stockId":3000000011417,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.2202},{"stockId":3000000011417,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.2203},{"stockId":3000000011417,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.2197},{"stockId":3000000011417,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.2139},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2098},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1999},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1891},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1908},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1842},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1935},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1915},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.201},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1946},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2021},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2033},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2064},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1973},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2038},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.22},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2232},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2271},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2205},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.232},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2364},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2293},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2331},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2395},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2411},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2376},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2447},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2459},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2343},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2367},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2459},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2441},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2425},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2507},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.248},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2467},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2469},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2418},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2285},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2244},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2255},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2317},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2254},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2365},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2403},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2426},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2413},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2369},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2384},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2463},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2434},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2525},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2539},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.248},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2415},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.247},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2491},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2434},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2416},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2428},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.251},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2463},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2482},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2434},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2432},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2339},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2234},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.222},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.219},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2264},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2247},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2263},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2339},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2281},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2266},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2257},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2204},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2134},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2151},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2086},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2087},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2042},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.207},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1904},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1878},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1867},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1926},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1865},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1912},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1921},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1906},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1958},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1907},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1835},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1938},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1969},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2065},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2013},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2077},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2084},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2135},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2178},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2208},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2163},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2223},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2194},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2158},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2167},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.229},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2318},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2303},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2299},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2275},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2242},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2285},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2244},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2257},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2251},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2177},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2157},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2183},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2185},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2112},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2196},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2235},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2277},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2269},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2273},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.23},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2255},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2241},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2185},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2211},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2198},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2186},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.218},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2175},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2217},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2148},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2106},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2079},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2105},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2076},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2028},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2019},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2008},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.203},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2039},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2015},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1976},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1986},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1968},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1931},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1934},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1891},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1912},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1947},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1944},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1957},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1944},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1947},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1936},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1903},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1931},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1958},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1988},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1957},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1928},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1932},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1962},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1941},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1907},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1964},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1989},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2011},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2027},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2028},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2054},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2026},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2045},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2058},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2025},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2058},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2044},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2034},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2079},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2064},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2006},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2033},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2012},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2002},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1967},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.195},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1956},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.198},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1925},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1913},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1932},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1951},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.19},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1931},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1946},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.199},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1953},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1921},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1904},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1939},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1941},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1907},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1963},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1945},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1985},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.2043},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1988},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1935},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1963},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1936},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1842},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1868},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1935},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1919},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1841},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1876},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1898},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1914},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1922},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.191},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1932},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1983},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1972},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1915},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1857},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1852},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.183},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1789},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1769},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1723},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1763},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.173},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1728},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.169},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1724},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1725},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1694},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1661},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1601},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1605},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1618},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1621},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1634},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1618},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1587},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1574},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1581},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1602},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1589},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.16},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1553},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.151},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1495},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1487},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1467},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1475},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1487},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1446},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1455},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1471},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1443},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1469},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1475},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1436},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1421},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1433},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1383},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1296},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1276},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1316},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1332},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1324},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1317},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1304},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.134},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1338},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1319},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1352},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1339},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1331},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1308},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1272},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.127},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1293},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1263},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1268},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1289},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.128},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.13},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1327},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1335},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1323},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1323},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1311},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1348},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1357},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1354},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1327},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1375},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1326},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1328},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1251},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1198},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1178},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1197},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1178},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1208},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1174},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1187},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1144},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1143},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1148},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1192},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1221},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1183},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.116},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1085},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1024},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1015},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1277},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1298},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1269},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1259},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1271},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.13},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1314},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1286},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1288},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1298},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1357},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1339},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1395},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.138},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1396},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1353},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1393},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1353},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.141},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1397},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1441},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1392},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1355},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1329},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.133},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1427},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1466},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1425},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1415},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1466},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.143},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1435},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1351},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1412},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1393},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1387},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1416},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1362},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1382},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1359},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1295},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1203},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1178},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1222},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1153},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1151},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1174},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1157},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1128},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1129},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1115},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1113},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.099},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1015},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1086},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1035},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1045},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0999},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1001},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1043},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1101},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1167},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1186},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1186},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1146},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1151},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1117},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1159},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1123},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.111},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1103},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1148},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1188},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.124},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.121},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1183},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.114},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1137},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1129},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1081},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1123},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1154},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.1088},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.101},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.099},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0964},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0971},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0937},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0975},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0907},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0834},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0754},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0831},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0867},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0945},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0935},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0978},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.089},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0866},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0811},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0806},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0754},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.066},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0698},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0688},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0692},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0738},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0704},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0678},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0705},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0733},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0715},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0679},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0502},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0485},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0474},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0486},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0399},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0531},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0551},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.079},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0587},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0377},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0288},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0214},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0208},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0138},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0135},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0124},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011417,"lxr_nv_fc":1.0118}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49569,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}