window.pageData = {"fund":{"_id":3000000018462,"name":"光大保德信智能汽车主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018462","tickerId":18462,"shortName":"光大保德信智能汽车主题股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050360000,"inceptionDate":"2023-05-11T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gdbdxznqcztgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"managers":[{"name":"王明旭","stockType":"fund_manager","stockCode":"db20813421","exchange":"fm","tickerId":231324214860}],"hotMetrics":{"fss":{"stockId":3000000018462,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5714,"f_ind_h_s_r":0.4286,"f_h_a":4746,"f_h_s_a":11278,"f_ind_h_s_r_c_hy":-0.07850000000000001,"f_ins_h_s_r_c_hy":0.07850000000000001,"f_ind_h_s_r_c_1y":-0.5712,"f_ins_h_s_r_c_1y":0.5712,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018462,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7375606251122687,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.21832460732984293,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5182403433476395,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.6322078907435509,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.5659413854351687,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.38372494816862474,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.5119047619047619},"fp":{"stockId":3000000018462,"type":"fp","f_p_r_d1":-0.011958808548333644,"f_cagr_p_r_fs":0.1226092974639783,"f_p_r_m1":0.0660055096418728,"f_p_r_m3":0.0013456163958169842,"f_p_r_m6":0.05175038051750169,"f_p_r_fys":0.014046121593290106,"f_p_r_y1":0.3032466657685555,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.4646479939439796},"ff":{"stockId":3000000018462,"type":"ff","f_m_f":4315041,"f_m_f_r":0.012,"f_c_f":719173,"f_c_f_r":0.002,"f_m_a_c_f":5034214,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018462,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.9674,"f_nv_cr":0.004047742605085558},"f_as":{"stockId":3000000018462,"type":"f_as","f_tas":67415240.934,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011104,"__csrcFundId":8650,"stockCode":"011104","shortName":"光大保德信智能汽车主题股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11104,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:27.749Z","status":"normal","name":"光大保德信智能汽车主题股票型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050360000,"currency":"CNY","masterFundShortName":"光大保德信智能汽车主题股票","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":3900139075.59,"setUpShares":3900139075.59,"pinyin":"gdbdxznqcztgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":603119,"holdings":598700,"marketCap":69251629,"netValueRatio":0.0968,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":1000000000009868,"holdings":891859,"marketCap":63919986,"netValueRatio":0.0893,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1481481481481478,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":600418,"holdings":1279428,"marketCap":63331686,"netValueRatio":0.0885,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0816326530612248,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":1000000000000175,"holdings":2002362,"marketCap":32373463,"netValueRatio":0.0452,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08439897698209775,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":601689,"holdings":349888,"marketCap":27004355,"netValueRatio":0.0377,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":2850,"holdings":169200,"marketCap":26709912,"netValueRatio":0.0373,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":300953,"holdings":152200,"marketCap":25572644,"netValueRatio":0.0357,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10717891492640452,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":301413,"holdings":177900,"marketCap":23980920,"netValueRatio":0.0335,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18780502500451868,"stock":{"name":"安培龙","exchange":"sz","stockType":"company","stockCode":"301413","tickerId":301413}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":2048,"holdings":610600,"marketCap":19209476,"netValueRatio":0.0268,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18708010335917347,"stock":{"stockCode":"002048","exchange":"sz","stockType":"company","tickerId":2048,"name":"宁波华翔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockId":300450,"holdings":351400,"marketCap":17562972,"netValueRatio":0.0245,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1967213114754094,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}}],"bondHoldings":[{"_id":"69723b041987889646e709b2","date":"2025-12-30T16:00:00.000Z","fundId":3000000011104,"stockCode":"019792","stockName":"25国债19","holdings":447000,"marketCap":44845232,"netValueRatio":0.0627,"lastUpdated":"2026-01-22T14:58:12.941Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9674},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9635},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.937},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9478},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9437},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9317},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9127},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9134},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8866},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.887},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8945},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8971},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8827},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8979},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9001},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8868},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8914},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8825},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8622},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8757},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8766},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8986},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9075},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9183},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9207},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9269},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.931},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9211},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8984},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9035},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8966},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8885},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.898},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9281},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9441},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.948},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9588},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9513},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9496},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9542},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9478},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.938},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.939},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9321},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9239},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9315},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9306},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9123},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9381},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9396},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9523},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9605},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9586},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9935},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9781},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.987},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9624},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9776},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9661},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9468},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9465},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9558},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9584},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9545},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9437},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9552},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.961},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9594},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.954},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9632},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9376},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9267},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9235},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9052},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9019},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9041},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8977},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8839},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8925},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8818},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8947},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9138},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9126},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9239},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9174},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9208},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9147},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.906},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8927},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9034},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9221},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9145},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9082},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9051},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8976},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8923},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8857},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9011},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9213},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9266},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9565},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9491},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9669},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9581},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9577},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9485},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.963},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9436},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9395},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9695},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9723},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9665},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.98},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9683},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9657},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9579},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9408},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9458},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9514},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9345},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9198},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9517},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9685},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9387},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9718},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0069},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0365},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.054},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.041},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0197},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0419},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0339},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0256},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0381},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0327},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0511},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.058},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.0425},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":1.019},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9902},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9989},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9926},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9958},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9845},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9565},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9329},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9612},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9711},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9574},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9557},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9327},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9351},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9524},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9544},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9463},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9232},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9334},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9241},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9108},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9021},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8821},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8986},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8838},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.88},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8688},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8722},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8733},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8654},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8568},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8341},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8382},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8457},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8678},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8698},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8724},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8694},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8673},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8576},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8617},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8646},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8652},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8395},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8222},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8085},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7954},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7909},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7967},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8043},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7932},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7922},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8012},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7953},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8006},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8034},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8015},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8056},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8161},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.803},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7772},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7729},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7836},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.794},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7892},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7979},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7954},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8124},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8197},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.806},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8125},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8134},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8227},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8088},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7998},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7958},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.812},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8066},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8089},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8182},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8453},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8442},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8459},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8427},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8404},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8513},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8409},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8497},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8396},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8467},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8221},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8291},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8246},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8282},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8095},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7968},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7872},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7938},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7887},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7928},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7592},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7599},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7423},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7423},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7673},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7723},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7611},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7351},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7095},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6978},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6979},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8183},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8395},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8196},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8226},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8319},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8445},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.851},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8388},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8724},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8611},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9074},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9033},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9083},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.898},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8993},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8782},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9005},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9034},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8923},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9031},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8981},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8743},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8489},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8483},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8467},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9022},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.9101},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8907},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8844},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8907},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8601},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8666},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8353},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8345},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8213},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8046},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8255},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8125},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8333},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8349},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.8157},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7871},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7784},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7902},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7754},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7877},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7879},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7691},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.757},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7496},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7396},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7504},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7138},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7182},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7248},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7184},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7193},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.71},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7068},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7121},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7318},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7437},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7547},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7613},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7487},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7476},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7354},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7439},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7424},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7425},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7354},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7338},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.744},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7625},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7535},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7546},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7575},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7442},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.737},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.733},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7369},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7377},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7193},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7048},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7125},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.698},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.707},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7141},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7361},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7429},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7424},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7269},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7343},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7569},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7781},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7807},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7929},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7718},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7657},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7507},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7585},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7371},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7174},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7262},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.73},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7362},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7414},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7442},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7371},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.74},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7417},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7332},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7374},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7027},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7079},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7164},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7448},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7386},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7554},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7475},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7911},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.7511},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6931},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6648},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6414},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6359},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6159},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6183},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6152},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6131},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6068},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6085},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6111},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6041},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6033},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6055},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6085},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6053},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6062},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5991},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6086},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5938},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5929},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5962},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5972},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5985},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6005},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6004},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6008},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6067},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6047},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6017},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.598},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6027},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5999},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6032},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5982},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.603},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6027},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.5964},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6172},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6422},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6481},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6314},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6388},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6379},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6288},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6391},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6492},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6644},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6596},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6672},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.666},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6779},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6724},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6774},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6782},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6693},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6624},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6438},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6484},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6487},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6457},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6465},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6545},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6466},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6467},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6413},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6554},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.65},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6557},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6639},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6663},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6726},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6733},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6636},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6617},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6485},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6415},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6437},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.644},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6541},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6552},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6607},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.658},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6463},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6464},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6493},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6479},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6554},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6491},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6598},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6709},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6693},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6828},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6726},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.668},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6666},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6701},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6682},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6741},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6784},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6728},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.683},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6887},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6802},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6846},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6719},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6488},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.652},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6385},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018462,"lxr_nv_fc":0.6376}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48182,"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"}}