window.pageData = {"fund":{"_id":3000000017827,"name":"兴全欣越混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017827","tickerId":17827,"shortName":"兴全欣越混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050310000,"inceptionDate":"2023-03-16T16:00:00.000Z","status":"normal","setUpDate":"2023-03-16T16:00:00.000Z","setUpAssetScale":543103418.38,"setUpShares":543103418.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xqxyhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"童兰","stockType":"fund_manager","stockCode":"db20754037","exchange":"fm","tickerId":2012204020}],"hotMetrics":{"fss":{"stockId":3000000017827,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6361,"f_ind_h_s_r":0.3639,"f_h_a":4937,"f_h_s_a":49306,"f_ind_h_s_r_c_1y":0.019699999999999995,"f_ins_h_s_r_c_1y":-0.01969999999999994,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.018199999999999994,"f_ins_h_s_r_c_hy":0.018199999999999994},"fpr":{"stockId":3000000017827,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.763249299719888,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.08631713554987212,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.5457807742496738,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.6911928651059086,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.8569906475671836,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.5767167381974249,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.7298857949441807,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.6400171013253527},"fp":{"stockId":3000000017827,"type":"fp","f_cagr_p_r_fs":0.029352512983830348,"f_p_r_m1":0.03972447631628606,"f_p_r_d1":0.002282904557028731,"f_p_r_m3":-0.04032398536840276,"f_p_r_m6":-0.09420468557336603,"f_p_r_fys":-0.0653151242683857,"f_p_r_y1":-0.060773951585407326,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_y2":0.14056515888624377,"f_p_r_y3":0.09434899195550761,"f_i_d":"2023-03-16T16:00:00.000Z"},"ff":{"stockId":3000000017827,"type":"ff","f_m_f":4868621,"f_m_f_r":0.012,"f_c_f":811436,"f_c_f_r":0.002,"f_m_a_c_f":5680057,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017827,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.1019,"f_nv_cr":-0.01870157627571456},"f_as":{"stockId":3000000017827,"type":"f_as","f_tas":270937228.7182,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017826,"__csrcFundId":12351,"stockCode":"017826","shortName":"兴全欣越混合(017826)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17826,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.592Z","status":"normal","exchange":"jj","fundCollectionId":4000050310000,"name":"兴全欣越混合型证券投资基金","inceptionDate":"2023-03-16T16:00:00.000Z","followedNum":7,"setUpDate":"2023-03-16T16:00:00.000Z","setUpAssetScale":644373855.46,"setUpShares":644373855.46,"pinyin":"xqxyhhxzqtzjj","masterFundShortName":"兴全欣越混合"},{"_id":3000000024747,"name":"兴全欣越混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024747","tickerId":24747,"shortName":"兴证全球欣越混合D","currency":"CNY","__csrcFundId":12351,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-02T23:41:54.143Z","inceptionDate":"2025-07-01T16:00:00.000Z","pinyin":"xqxyhhxzqtzjj","fundCollectionId":4000050310000}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":3006,"holdings":7595250,"marketCap":110207077,"netValueRatio":0.0984,"quarterlyChange":-0.14987946146200481,"stock":{"stockCode":"003006","tickerId":3006,"exchange":"sz","stockType":"company","name":"百亚股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":600352,"holdings":6908200,"marketCap":83658302,"netValueRatio":0.0747,"quarterlyChange":-0.07898739678400668,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":1000000000002319,"holdings":5255000,"marketCap":73438464,"netValueRatio":0.0656,"quarterlyChange":-0.038351263203610264,"stock":{"stockCode":"02319","exchange":"hk","stockType":"company","tickerId":2319,"name":"蒙牛乳业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":600519,"holdings":49358,"marketCap":58513415,"netValueRatio":0.0522,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":1000000000009858,"holdings":20716000,"marketCap":49840282,"netValueRatio":0.0445,"quarterlyChange":-0.3109452736318412,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":1000000000000941,"holdings":660500,"marketCap":43685524,"netValueRatio":0.039,"quarterlyChange":0.0032010797409207647,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":2595,"holdings":910086,"marketCap":42410007,"netValueRatio":0.0379,"quarterlyChange":-0.1744783420614623,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":333,"holdings":536038,"marketCap":40486950,"netValueRatio":0.0361,"quarterlyChange":0.10009658778664154,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":600885,"holdings":1151002,"marketCap":39698058,"netValueRatio":0.0354,"quarterlyChange":0.25080568925387214,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockId":600426,"holdings":1552774,"marketCap":37142354,"netValueRatio":0.0332,"quarterlyChange":-0.35647027172450885,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}}],"bondHoldings":[{"_id":"6a5f56a38cdf3996de5c08fc","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockCode":"260401","stockName":"26农发01","holdings":100000,"marketCap":10082328,"netValueRatio":0.009,"lastUpdated":"2026-07-21T11:23:15.173Z"},{"_id":"6a5f56a38cdf3996de5c08fd","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockCode":"019792","stockName":"25国债19","holdings":67000,"marketCap":6770298,"netValueRatio":0.006,"lastUpdated":"2026-07-21T11:23:15.177Z"},{"_id":"6a5f56a38cdf3996de5c08fe","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockCode":"250431","stockName":"25农发31","holdings":50000,"marketCap":5063454,"netValueRatio":0.0045,"lastUpdated":"2026-07-21T11:23:15.180Z"},{"_id":"6a5f56a38cdf3996de5c08ff","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000017826,"stockCode":"019785","stockName":"25国债13","holdings":29000,"marketCap":2936613,"netValueRatio":0.0026,"lastUpdated":"2026-07-21T11:23:15.183Z"}]},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1019},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1229},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1144},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1136},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1043},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0742},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0876},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.085},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0617},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0512},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0529},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0535},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0564},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0674},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0891},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0681},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0612},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0651},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0519},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0723},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.052},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0593},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0598},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0557},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0697},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0568},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0709},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.082},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0966},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0823},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0759},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0757},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0798},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.074},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0869},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1061},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1158},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1238},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1223},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1214},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1206},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1205},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1094},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1145},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1184},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1179},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1283},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1151},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1094},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1213},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1281},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1367},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1321},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.149},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1483},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1519},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.157},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1555},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1582},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1361},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.137},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1482},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1482},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1471},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.145},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1376},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1323},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1369},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1322},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1356},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.135},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1407},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1413},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1492},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1333},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1313},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1374},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1431},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1352},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1495},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1537},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1377},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1445},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1348},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1278},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1592},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1635},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1964},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1941},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2078},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2077},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2141},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2159},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2028},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1978},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2149},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1931},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2013},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2072},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2323},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2467},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2359},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2442},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2396},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2398},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2558},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2588},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2474},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2547},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2424},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2394},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2319},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2304},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2105},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2395},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2643},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2345},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2108},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2076},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2165},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2176},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2169},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2046},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1917},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1748},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1797},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1804},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1833},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1888},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1866},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1876},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.197},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1994},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1891},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1789},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1833},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1771},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1819},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.185},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1805},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1805},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1837},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1844},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1801},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1826},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1719},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1774},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1714},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1649},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1657},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.161},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1769},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1856},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1788},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1885},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1908},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1931},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1902},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1878},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1838},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.185},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1833},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1777},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1975},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2059},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2191},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2229},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2375},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2276},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2251},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2268},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2052},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2011},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1839},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1825},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.194},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1919},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1965},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1999},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1964},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1985},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1902},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1942},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1834},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1848},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1807},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.175},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1944},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1945},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1847},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1824},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1979},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2014},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2056},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2043},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.195},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1945},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2053},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1996},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2102},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2242},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.218},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2405},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2309},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2324},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2357},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2446},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2405},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2443},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2446},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2357},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2271},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2243},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2323},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2392},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2352},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2218},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2218},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2502},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2433},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2261},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.229},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2278},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.219},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2162},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.212},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.2086},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.205},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1918},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1882},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1761},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1738},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1678},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1681},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1628},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1612},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1611},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1783},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1723},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1695},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1731},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1732},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1705},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1693},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1504},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1416},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1428},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1391},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1432},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1422},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1375},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.134},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.137},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1346},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1359},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1412},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1402},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1385},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1365},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1342},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1381},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1413},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1392},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1272},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1315},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1248},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1343},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1415},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1434},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1492},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1572},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.16},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1618},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1625},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1616},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1626},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1616},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.159},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1653},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1662},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1653},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1619},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.161},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1658},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1712},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1717},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1612},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1596},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1657},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1678},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1597},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1634},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1577},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1571},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.158},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1593},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1463},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.149},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1445},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1449},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1492},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1446},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1492},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1447},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1397},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1421},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1397},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1359},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1283},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1309},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1212},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.117},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0984},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1481},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1491},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1477},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1442},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1555},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1628},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1516},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1527},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1574},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1524},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1595},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1762},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1775},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1699},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1768},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1432},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.148},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1559},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1415},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1389},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.132},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1221},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.116},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1151},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1128},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1261},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1177},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1053},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1134},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1154},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0999},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1062},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0859},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0886},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0841},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0728},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0713},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0658},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0697},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0657},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0611},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0554},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0668},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0643},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0601},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0626},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0691},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0682},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0698},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0676},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0623},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0633},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0538},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0608},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0726},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0742},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0719},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0732},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.074},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0843},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1009},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0986},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1001},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1011},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1011},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1039},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0968},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.096},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0979},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0972},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0894},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0904},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0959},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1071},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.096},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0867},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0855},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0756},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0695},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0742},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0767},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0728},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0661},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.06},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.072},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0598},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0636},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0621},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0791},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0772},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0766},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0697},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0713},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0656},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0797},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0764},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0855},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0891},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0968},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.075},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0837},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0757},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0723},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0717},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0741},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0814},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0871},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0815},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0815},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0847},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0813},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0727},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0784},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0601},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0673},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0673},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0896},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0859},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0962},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.085},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1186},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.1038},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.072},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0426},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0141},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":1.0162},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9956},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9901},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.99},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9757},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9705},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9678},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9708},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9702},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9709},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9809},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.983},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9782},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9803},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.976},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9785},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9754},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9628},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.97},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9723},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9759},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.972},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9732},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9759},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9801},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.977},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9807},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9789},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9862},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9837},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9816},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9806},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9777},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9703},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9714},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9771},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9839},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9887},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9687},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017827,"lxr_nv_fc":0.9783}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}