window.pageData = {"fund":{"_id":3000000012864,"name":"易方达标普医疗保健指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"012864","tickerId":12864,"shortName":"易方达标普医疗保健指数（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-20T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"yfdbpylbjzszqtzjj(lof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"宋钊贤","stockType":"fund_manager","stockCode":"db20767929","exchange":"fm","tickerId":192624207040}],"hotMetrics":{"fss":{"stockId":3000000012864,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1608,"f_h_s_a":1221,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012864,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.8391608391608392,"f_p_r_m1_ssc":584,"f_p_r_m1_ssrp":0.5677530017152659,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.7177700348432056,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.6902654867256637,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.7569060773480663,"f_p_r_y2_ssc":484,"f_p_r_y2_ssrp":0.989648033126294,"f_p_r_y3_ssc":369,"f_p_r_y3_ssrp":0.9809782608695652,"f_cagr_p_r_fs_ssc":583,"f_cagr_p_r_fs_ssrp":0.781786941580756},"fp":{"stockId":3000000012864,"type":"fp","f_p_r_fys":-0.07100622678038881,"f_p_r_m1":0.021577766269636145,"f_p_r_m3":-0.07694707289175451,"f_p_r_m6":-0.04440497335701732,"f_p_r_y1":0.01614010989010861,"f_cagr_p_r_fs":0.005522442168532704,"f_p_r_d1":-0.00016080617495706218,"f_p_r_y2":-0.030948092353037415,"f_p_r_y3":-0.012459672933585741,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000012864,"type":"ff","f_m_f":367676,"f_m_f_r":0.008,"f_c_f":114898,"f_c_f_r":0.002,"f_m_a_c_f":482574,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-26T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000012864,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.7754,"f_nv_cr":-0.00011263798152727489},"f_as":{"stockId":3000000012864,"type":"f_as","f_tas":10076010.417,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161126,"__csrcFundId":1064,"stockCode":"161126","name":"易方达标普医疗保健指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":161126,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-03-01T05:48:54.643Z","status":"normal","exchange":"sz","shortName":"易方达标普医疗保健指数（QDII-LOF）A","inceptionDate":"2016-11-27T16:00:00.000Z","followedNum":95,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达标普医疗保健指数(QDII-LOF)","memoNum":4,"pinyin":"yfdbpylbjzszqtzjj(lof)","indexFundFlag":1,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000010577000,"holdings":1314,"marketCap":2278841,"netValueRatio":0.0175,"quarterlyChange":-0.1137844301300126,"stock":{"stockType":"company","stockCode":"WST","exchange":"nyse","name":"westpharmaceuticalservices,inc","tickerId":10577000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000031015800,"holdings":2694,"marketCap":2242309,"netValueRatio":0.0172,"quarterlyChange":0.12172675716337689,"stock":{"stockType":"company","stockCode":"MRK","exchange":"nyse","name":"默沙东","tickerId":31015800}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000007800300,"holdings":11467,"marketCap":2228000,"netValueRatio":0.0171,"quarterlyChange":0.11124449779911982,"stock":{"stockType":"company","stockCode":"PFE","exchange":"nyse","name":"辉瑞","tickerId":7800300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000103764600,"holdings":255,"marketCap":2225320,"netValueRatio":0.0171,"quarterlyChange":-0.11764664290966642,"stock":{"stockType":"company","stockCode":"MTD","exchange":"nyse","name":"梅特勒托利多","tickerId":103764600}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000173994000,"holdings":1200,"marketCap":2214899,"netValueRatio":0.017,"quarterlyChange":-0.061365836353373115,"stock":{"stockType":"company","stockCode":"CI","exchange":"nyse","name":"信诺","tickerId":173994000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000110068200,"holdings":1854,"marketCap":2212927,"netValueRatio":0.017,"quarterlyChange":-0.2092286364986632,"stock":{"stockType":"company","stockCode":"CRL","exchange":"nyse","name":"查尔斯河实验室","tickerId":110068200}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000004907100,"holdings":1832,"marketCap":2197950,"netValueRatio":0.0169,"quarterlyChange":-0.3559284172327727,"stock":{"stockType":"company","stockCode":"HUM","exchange":"nyse","name":"哈门那","tickerId":4907100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000001427200,"holdings":5220,"marketCap":2190633,"netValueRatio":0.0168,"quarterlyChange":0.11487172137588031,"stock":{"stockType":"company","stockCode":"BMY","exchange":"nyse","name":"施贵宝","tickerId":1427200}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000115603900,"holdings":1081,"marketCap":2189732,"netValueRatio":0.0168,"quarterlyChange":-0.17862543552587884,"stock":{"stockType":"company","stockCode":"ELV","exchange":"nyse","name":"elevancehealth,inc","tickerId":115603900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161126,"stockId":100000020040600,"holdings":1289,"marketCap":2180186,"netValueRatio":0.0167,"quarterlyChange":0.1781685087147553,"stock":{"stockType":"company","stockCode":"JNJ","exchange":"nyse","name":"强生","tickerId":20040600}}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7754},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7756},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7892},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8037},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8009},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8167},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8202},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7901},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.798},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8072},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7967},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.778},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7976},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8045},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7703},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7694},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7683},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7764},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.773},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7412},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7379},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.777},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7754},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7631},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7633},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7539},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7706},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7757},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8012},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7963},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7845},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7903},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8259},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8268},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.86},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8392},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8667},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.908},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8936},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9261},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9427},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9238},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9253},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9249},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8829},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9148},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9031},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9085},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9232},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.906},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9032},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8913},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9067},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9009},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8994},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9037},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9234},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9527},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9483},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9675},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.965},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.928},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9451},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9461},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9634},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9566},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9435},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9492},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9567},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.961},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9662},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9681},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9279},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9111},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9114},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9156},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9143},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9164},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9118},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9203},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9067},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8938},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.894},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8951},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9087},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9145},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9009},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8734},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8868},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9081},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9074},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9118},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9046},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9119},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9423},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9455},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.946},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9511},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9129},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8956},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8459},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8553},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8632},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8531},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8625},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8774},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8841},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8717},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8328},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8322},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8242},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.829},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.83},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8222},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8206},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8217},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8283},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8448},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8579},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8572},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.856},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8572},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8532},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8438},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8188},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8056},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8013},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8008},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7901},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7871},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8188},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7462},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7441},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7245},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7541},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7571},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7574},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7547},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7636},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7503},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7488},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7505},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7616},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7889},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.756},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7791},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7818},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7874},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7716},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7677},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7723},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7782},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7772},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7796},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7788},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8083},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7838},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8003},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7895},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7722},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7792},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7632},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.765},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7371},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7175},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7205},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.6996},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.6872},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7155},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7273},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7058},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.706},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7663},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7727},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7701},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7859},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7764},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7795},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7505},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7136},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7248},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7447},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7505},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7429},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7719},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7822},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8055},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7936},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7872},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7765},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7954},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7951},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7937},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8195},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7948},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7891},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7873},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7807},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7819},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7602},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7606},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7608},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7616},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7601},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7877},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7817},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7971},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7878},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7942},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7813},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7834},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.768},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7703},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7685},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7651},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7761},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7646},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.774},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.74},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7422},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7485},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7613},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.806},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7991},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7909},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7633},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7361},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7683},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8015},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7548},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7603},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7578},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7326},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7604},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7526},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7472},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7516},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7262},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7057},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.6679},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7046},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.705},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7119},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.727},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7455},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7223},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.6974},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7562},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.6699},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7027},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.7947},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8221},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8087},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8295},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.818},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8322},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8282},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8326},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8505},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8332},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.84},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8448},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8503},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8471},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8278},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8075},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8161},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8388},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.87},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8808},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8653},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8656},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8489},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8643},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8654},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8549},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8781},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8942},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8815},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8635},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8709},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8643},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8463},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8451},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8454},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.86},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.856},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8657},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8772},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8826},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8966},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9269},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9355},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9071},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9067},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.888},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8893},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.862},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8623},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8623},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8484},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8473},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8561},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8339},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8538},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8539},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8496},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8379},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8285},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8076},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8122},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8072},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8287},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8358},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8305},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8308},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8239},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8212},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8021},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8085},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8427},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8503},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.866},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.875},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8831},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8965},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9072},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8946},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8994},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9228},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9243},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9292},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9305},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9292},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9315},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9201},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9231},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9025},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8967},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8791},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8636},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8777},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8711},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8961},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9273},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9317},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9428},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9345},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9413},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9141},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9024},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8946},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8953},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8732},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8993},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8929},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8946},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8881},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9061},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9042},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9125},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9107},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9395},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9266},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9425},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9315},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9366},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9251},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.916},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.919},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9073},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.939},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9389},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9191},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.948},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9537},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9593},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9831},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9703},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9638},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9576},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9591},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9451},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.932},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9458},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9673},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9739},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9781},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9808},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.977},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9611},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9587},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9496},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9601},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9486},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9435},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9533},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9431},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9349},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9149},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9192},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8963},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.907},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9098},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8717},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8991},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8922},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9392},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9481},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9361},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9444},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9264},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9169},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9061},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9145},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8986},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9029},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8886},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.886},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9187},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9101},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8717},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8851},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8786},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8528},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.837},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8351},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8369},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8286},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8288},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8348},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8383},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8547},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8557},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8616},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8627},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8678},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8789},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8788},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8711},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8645},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8644},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.865},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8684},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8748},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8785},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8749},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.883},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8872},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8822},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8679},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8679},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8591},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8398},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8404},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8547},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.878},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8785},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8758},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9015},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8988},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9034},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9083},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9061},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.9083},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8865},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8746},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8736},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8678},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8455},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.856},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012864,"lxr_nv_fc":1.8437}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48254,"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"}}