window.pageData = {"fund":{"_id":3000000015110,"stockCode":"015110","shortName":"惠升领先优选混合A","masterFundShortName":"惠升领先优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15110,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051720000,"inceptionDate":"2022-03-08T16:00:00.000Z","name":"惠升领先优选混合型证券投资基金","followedNum":0,"setUpDate":"2022-03-08T16:00:00.000Z","setUpAssetScale":159996980.87,"setUpShares":159996980.87,"pinyin":"hslxyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51720000","tickerId":51720000,"name":"惠升基金管理有限责任公司"},"managers":[{"name":"曾华","stockType":"fund_manager","stockCode":"db20883017","exchange":"fm","tickerId":2608229780},{"name":"刘进","stockType":"fund_manager","stockCode":"j101020833","exchange":"fm","tickerId":1210261100}],"hotMetrics":{"fss":{"stockId":3000000015110,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.762247,"f_ins_h_s_r_c_hy":0.025569000000000064,"f_ins_h_s_r_c_1y":0.13954999999999995,"f_ind_h_s_r":0.23775300000000002,"f_ind_h_s_r_c_hy":-0.02556899999999998,"f_ind_h_s_r_c_1y":-0.13954999999999998,"f_h_a":640,"f_h_s_a":9738,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015110,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.7735597735597736,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.8217832587580487,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.8932490854672431,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.5561772094085408,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.5661102437852769,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.5129769011160135,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.15898181818181817,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.2863130031984118},"fp":{"stockId":3000000015110,"type":"fp","f_p_r_fys":0.004488879820444547,"f_p_r_m1":-0.01283336675355884,"f_p_r_m3":-0.07025495750708233,"f_p_r_m6":0.04804144195288118,"f_cagr_p_r_fs":0.09959639915126317,"f_p_r_y1":0.23126302626094208,"f_p_r_d1":-0.007136060894386453,"f_p_r_y2":0.33692405177876394,"f_p_r_y3":0.46925984878631044,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000015110,"type":"ff","f_m_f":135483,"f_m_f_r":0.006,"f_c_f":11290,"f_c_f_r":0.0005,"f_m_a_c_f":146773,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2025-03-06T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000015110,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.4769,"f_nv_cr":-0.004784366576819354},"f_as":{"stockId":3000000015110,"type":"f_as","f_tas":15974583.0738,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015111,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015111","tickerId":15111,"shortName":"惠升领先优选混合C","currency":"CNY","__csrcFundId":11011,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.804Z","fundCollectionId":4000051720000,"inceptionDate":"2022-03-08T16:00:00.000Z","name":"惠升领先优选混合型证券投资基金","followedNum":0,"status":"normal","setUpDate":"2022-03-08T16:00:00.000Z","setUpAssetScale":40041105.04,"setUpShares":40041105.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hslxyxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":1000000000000700,"holdings":5700,"marketCap":3083864,"netValueRatio":0.0717,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":1000000000009988,"holdings":22200,"marketCap":2863351,"netValueRatio":0.0666,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":2371,"holdings":5900,"marketCap":2708572,"netValueRatio":0.063,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":300750,"holdings":6800,"marketCap":2497368,"netValueRatio":0.0581,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":600519,"holdings":1800,"marketCap":2478924,"netValueRatio":0.0576,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":1000000000000388,"holdings":6500,"marketCap":2392991,"netValueRatio":0.0557,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07782805429864237,"stock":{"stockCode":"00388","exchange":"hk","stockType":"company","tickerId":388,"name":"香港交易所"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":603993,"holdings":118200,"marketCap":2364000,"netValueRatio":0.055,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":2049,"holdings":28000,"marketCap":2206680,"netValueRatio":0.0513,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":688122,"holdings":29232,"marketCap":2180122,"netValueRatio":0.0507,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.14579812567214612,"stock":{"stockCode":"688122","exchange":"sh","stockType":"company","tickerId":688122,"name":"西部超导"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockId":2353,"holdings":30700,"marketCap":2174481,"netValueRatio":0.0506,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}}],"bondHoldings":[{"_id":"6970e465022f6000e3fdbcf7","date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockCode":"019773","stockName":"25国债08","holdings":24000,"marketCap":2424231,"netValueRatio":0.0564,"lastUpdated":"2026-01-21T14:36:21.099Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e465022f6000e3fdbcf8","date":"2025-12-30T16:00:00.000Z","fundId":3000000015110,"stockCode":"019792","stockName":"25国债19","holdings":7000,"marketCap":702274,"netValueRatio":0.0163,"lastUpdated":"2026-01-21T14:36:21.103Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":4.722489654452676,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4769},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.484},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4506},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4607},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4631},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4654},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4497},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.479},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4288},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3917},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4352},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4628},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4495},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4648},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4502},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.425},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4419},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4134},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3517},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4327},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4819},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5189},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4961},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5264},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5294},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5321},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5483},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5552},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5198},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.528},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4901},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4751},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4849},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5166},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.564},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5557},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5548},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5534},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5297},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5301},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5372},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5359},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5358},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5154},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5221},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5388},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5513},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5288},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5783},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.6224},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.6319},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5887},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5771},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5802},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5788},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5839},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5653},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5831},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5885},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5844},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5762},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5588},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.567},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5447},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5184},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5324},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5269},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5058},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4703},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.47},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4604},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4787},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4674},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4687},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.462},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4404},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4338},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4392},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4262},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4502},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4666},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4464},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.45},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4481},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4645},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4616},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4502},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4393},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4395},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.445},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4191},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4111},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4138},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4164},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4057},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3944},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4277},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4413},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4362},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4472},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4607},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4891},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4666},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4668},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4749},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.484},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4473},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4476},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4646},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4672},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5045},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5031},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4842},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4963},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4681},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4428},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4342},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4463},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4305},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4092},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4523},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4592},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4379},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.484},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4904},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5387},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.5036},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4913},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4639},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4673},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4632},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.431},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4352},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4399},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.444},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4285},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4406},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4346},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4207},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4087},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4043},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4002},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.393},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3779},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3949},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4124},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4287},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4228},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4106},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4013},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.412},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.4107},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.392},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3805},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3771},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3564},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3654},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3562},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3427},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3473},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3346},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3301},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3181},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3237},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.327},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3206},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3104},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3008},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.302},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3229},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3161},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.311},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.313},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.3062},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2996},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2959},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2905},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.287},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2818},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2723},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2735},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2655},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2614},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2497},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.252},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2507},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2438},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2475},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.249},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.24},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2489},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2465},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2402},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2408},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2493},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.236},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2236},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2253},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2236},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2289},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2279},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2322},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2349},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2455},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2503},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2435},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2458},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2421},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.243},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2374},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2324},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2305},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2341},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2242},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2212},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2253},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2303},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2362},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2359},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2321},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2242},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2242},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2248},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2296},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2208},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2208},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2123},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2134},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2093},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.206},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1981},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1936},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1949},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2064},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2088},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2091},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2079},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2017},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1969},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1995},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2021},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2146},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.21},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2045},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1927},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1616},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.147},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1469},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2497},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2724},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2679},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.254},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2569},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2555},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2519},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2509},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2574},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2474},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2776},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2832},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2882},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2681},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2665},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.249},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2601},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2566},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2522},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2612},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2602},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2479},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2476},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.242},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2344},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2607},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2582},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.246},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2576},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2567},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2368},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2449},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.226},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2346},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2326},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2305},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2411},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2215},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2312},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2391},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2298},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2111},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2027},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2101},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1951},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2044},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2157},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2157},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2155},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2027},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2061},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2002},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1729},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1638},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1793},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1758},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1819},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1676},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1715},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1864},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2226},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2352},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2338},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2321},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2254},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2274},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2177},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2269},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2268},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2213},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.21},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2167},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2243},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2459},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2424},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2347},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2241},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2253},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2144},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2178},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2203},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2206},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2143},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2059},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2188},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1973},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2055},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2074},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.236},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2364},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2333},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2188},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.229},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2467},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.272},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2755},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2883},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2707},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2778},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2558},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.263},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2326},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2291},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2382},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2208},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2294},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2514},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2363},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1966},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.222},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2051},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1821},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1725},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1446},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1649},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1718},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2033},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1841},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2007},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1979},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2537},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.2022},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1216},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0678},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0135},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.012},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9738},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9803},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9837},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9658},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9647},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9739},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9799},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9709},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9739},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9812},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9915},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9889},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.998},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9861},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0082},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.996},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9906},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":0.9964},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0017},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0028},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0007},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.003},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0137},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0238},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0212},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0262},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0215},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0294},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0245},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0313},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0319},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0356},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0356},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0327},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0536},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.069},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0715},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.052},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.052},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0624},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0533},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0663},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0792},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1039},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1014},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0908},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0852},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.098},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0966},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1025},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0994},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0837},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0869},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0695},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0772},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0831},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0924},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0873},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0984},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0962},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0962},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0911},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1035},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0908},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1024},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1146},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.119},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1248},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1166},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1119},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1078},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1095},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1059},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1134},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1135},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1104},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1134},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1229},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1102},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1071},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1111},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1176},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1232},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1356},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1255},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1363},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1497},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1508},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1566},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1566},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1437},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1356},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1372},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1401},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1399},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1294},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1125},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1216},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1259},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1054},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1078},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.107},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.095},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0988},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.0933},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1022},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015110,"lxr_nv_fc":1.1009}],"indexCandlestickList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48166,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}