window.pageData = {"fund":{"_id":3000000019986,"name":"蜂巢趋势臻选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019986","tickerId":19986,"shortName":"蜂巢趋势臻选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000051420000,"pinyin":"fcqszxhhxzqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51420000","tickerId":51420000,"name":"蜂巢基金管理有限公司"},"managers":{},"hotMetrics":{"fss":{"stockId":3000000019986,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0015090000000000001,"f_ind_h_s_r":0.998491,"f_h_a":715,"f_h_s_a":68922,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0004589999999999872,"f_ins_h_s_r_c_hy":0.0004590000000000002,"f_ind_h_s_r_c_1y":0.0013820000000001054,"f_ins_h_s_r_c_1y":-0.0013820000000000002},"fpr":{"stockId":3000000019986,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.33285254632197936,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3829694323144105,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.4495840266222962,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.6774857142857142,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.04937864291213021,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.19805428777324044},"fp":{"stockId":3000000019986,"type":"fp","f_p_r_d1":-0.006433520290333283,"f_cagr_p_r_fs":0.2572388238721297,"f_p_r_m1":-0.0024870862827622853,"f_p_r_m3":-0.0005111821086256629,"f_p_r_m6":-0.01777080062794356,"f_p_r_fys":0.044122555236633554,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y1":0.5744338198288876},"ff":{"stockId":3000000019986,"type":"ff","f_m_f":595915,"f_m_f_r":0.012,"f_c_f":99319,"f_c_f_r":0.002,"f_m_a_c_f":695234,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019986,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.5642,"f_nv_cr":0.004430745521094126},"f_as":{"stockId":3000000019986,"type":"f_as","f_tas":6444298.8688,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019985,"__csrcFundId":13780,"stockCode":"019985","masterFundShortName":"蜂巢趋势臻选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19985,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:45.045Z","status":"normal","exchange":"jj","shortName":"蜂巢趋势臻选混合A","name":"蜂巢趋势臻选混合型证券投资基金","fundCollectionId":4000051420000,"setUpAssetScale":25200915.77,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":25200915.77,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"fcqszxhhxzqtzjj","followedNum":1},{"_id":3000000022030,"name":"蜂巢趋势臻选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022030","tickerId":22030,"shortName":"蜂巢趋势臻选混合E","currency":"CNY","__csrcFundId":13780,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.885Z","inceptionDate":"2024-08-18T16:00:00.000Z","pinyin":"fcqszxhhxzqtzjj","fundCollectionId":4000051420000,"followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":688388,"holdings":20470,"marketCap":838860,"netValueRatio":0.0598,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09221748400852903,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":300953,"holdings":4600,"marketCap":772892,"netValueRatio":0.0551,"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":3000000019985,"stockId":300274,"holdings":4500,"marketCap":769680,"netValueRatio":0.0548,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":1000000000009988,"holdings":4300,"marketCap":554613,"netValueRatio":0.0395,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":300502,"holdings":1100,"marketCap":473968,"netValueRatio":0.0338,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":2709,"holdings":9600,"marketCap":444768,"netValueRatio":0.0317,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2137804558553833,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":601100,"holdings":3900,"marketCap":428649,"netValueRatio":0.0305,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":300308,"holdings":700,"marketCap":427000,"netValueRatio":0.0304,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":300408,"holdings":9200,"marketCap":420900,"netValueRatio":0.03,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockId":2517,"holdings":19200,"marketCap":419904,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}}],"bondHoldings":[{"_id":"69723b641987889646e72341","date":"2025-12-30T16:00:00.000Z","fundId":3000000019985,"stockCode":"118063","stockName":"金05转债","holdings":170,"marketCap":17000,"netValueRatio":0.0012,"lastUpdated":"2026-01-22T14:59:48.897Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5642},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5573},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4809},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4891},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4719},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.497},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4281},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4738},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4828},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4741},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5021},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4514},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.425},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4822},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4933},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5406},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4906},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5382},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5397},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5688},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6012},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6206},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5681},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5995},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.596},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5795},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5921},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6576},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6606},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.673},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6559},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6324},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6093},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.636},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5973},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6186},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6098},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5463},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.549},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5935},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6109},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.564},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6281},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6209},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6465},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6373},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6034},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6288},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6241},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6142},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5845},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6156},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6271},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.6056},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5885},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5749},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5813},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.565},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.55},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5673},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5442},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5425},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4981},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.513},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5031},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5046},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4977},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4824},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4607},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4527},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4257},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.424},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4497},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3925},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4358},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4595},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4354},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.459},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4592},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4673},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4387},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4113},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3973},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4044},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.415},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4069},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3897},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3949},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3833},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3513},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3338},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3963},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4093},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4157},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4397},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4377},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4752},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4401},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4518},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4718},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4963},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.52},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4927},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4774},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5187},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5153},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5324},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5664},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5353},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5513},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5252},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.461},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4649},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4732},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4365},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4147},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4807},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4882},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4427},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.508},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5259},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5925},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5921},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5617},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5148},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5649},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5525},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5115},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5194},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4879},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5066},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.5104},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4732},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4363},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4335},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4311},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3857},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3874},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4036},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3877},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3285},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3828},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3906},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.426},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4204},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.4158},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.383},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3847},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3857},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.359},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3162},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3301},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3275},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.3204},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2937},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2661},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2839},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2537},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2481},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2251},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2414},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2485},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2322},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2175},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1936},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2037},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2005},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2047},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1845},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1761},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1724},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1548},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1552},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1588},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1523},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1493},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1354},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1356},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1203},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.108},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1089},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.109},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1158},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0903},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0978},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.106},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1036},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1226},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1196},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0993},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0924},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0976},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0766},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.05},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0385},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0507},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0566},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0494},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0524},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.034},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0497},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0564},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0477},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0644},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0505},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0591},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0413},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0313},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0222},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0424},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0289},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0349},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0459},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.054},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.068},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0772},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0762},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0701},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.088},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0841},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0984},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0723},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.086},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0828},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0946},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0684},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0442},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0396},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0469},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0589},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0416},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0443},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0243},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0317},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0231},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0425},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0431},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0307},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0155},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9935},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.976},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.973},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1049},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1339},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1315},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1379},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1474},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1515},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1499},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.141},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1758},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1656},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2004},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.218},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.23},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2126},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2117},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1689},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1849},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1925},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2046},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2124},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2138},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1871},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1705},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1636},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1635},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2167},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2393},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2263},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2342},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2499},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2081},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2095},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.18},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1997},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1944},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1803},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2107},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1908},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.2017},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1918},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1853},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1479},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1439},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.16},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1282},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1398},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1444},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1228},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1109},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0998},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1008},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1123},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0685},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0777},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.094},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0762},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0747},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0545},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0686},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0951},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1208},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1435},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1458},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.145},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1268},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1321},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.123},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1485},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1244},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.11},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1239},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1436},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1637},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1489},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1407},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1331},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1379},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1334},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.119},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1345},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1368},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1232},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0962},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1069},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0788},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0895},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.086},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1247},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1267},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1154},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0981},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1125},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1497},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1855},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1896},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.21},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1856},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1912},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1745},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1714},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.141},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1292},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1427},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1395},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1422},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1491},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1494},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1257},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1404},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1367},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1182},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1084},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0592},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0645},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0763},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1086},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1214},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1241},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.1903},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0963},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0153},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9691},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9325},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9361},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9004},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.907},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9119},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9044},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9058},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9054},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9028},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.8953},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.8933},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.898},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9144},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9158},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9202},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9126},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.925},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9052},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.8968},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.899},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9057},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9116},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.914},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9157},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9183},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9266},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9262},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9253},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9253},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9363},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9325},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9315},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9294},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9315},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9277},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9189},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9417},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.961},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9618},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9422},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9483},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9487},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9424},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9553},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9599},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9774},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9757},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9774},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9779},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9924},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9926},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9972},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9991},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9945},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9934},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9769},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9791},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9779},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9808},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9836},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9928},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9864},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9865},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9804},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9879},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9808},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9855},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9929},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9925},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9994},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.002},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0005},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9963},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9936},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9939},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9939},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9934},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9986},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9972},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0049},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0001},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9965},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9974},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9981},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.9978},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0019},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":0.999},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0001},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0001},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1.0001},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019986,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48092,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}