window.pageData = {"fund":{"_id":3000000021062,"name":"宏利市值优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021062","tickerId":21062,"shortName":"宏利市值优选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050170000,"pinyin":"hlszyxhhxzqtzjj","inceptionDate":"2024-03-21T16:00:00.000Z","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"刘晓晨","stockType":"fund_manager","stockCode":"db20098585","exchange":"fm","tickerId":122403157510}],"hotMetrics":{"fss":{"stockId":3000000021062,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3908,"f_ind_h_s_r":0.6092,"f_h_a":1646,"f_h_s_a":12156,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.30619999999999997,"f_ins_h_s_r_c_hy":-0.3062000000000001,"f_ind_h_s_r_c_1y":0.30849999999999994,"f_ins_h_s_r_c_1y":-0.30850000000000005},"fpr":{"stockId":3000000021062,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.26606726606726605,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.4089121887287025,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.21151925424481188,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.261629900560064,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.10051802050038576,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.37890437289764534,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.5032450674974039},"fp":{"stockId":3000000021062,"type":"fp","f_p_r_d1":0.002884828759523561,"f_cagr_p_r_fs":0.17728098699154038,"f_p_r_m1":-0.006280918236896138,"f_p_r_m3":0.03730780388743815,"f_p_r_m6":0.0843695032449796,"f_p_r_fys":0.07150134851663159,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y1":0.37385691231844853,"f_p_r_y2":0.3250815297954317},"ff":{"stockId":3000000021062,"type":"ff","f_m_f":7018676,"f_m_f_r":0.015,"f_c_f":1169779,"f_c_f_r":0.0025,"f_m_a_c_f":8188455,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2024-08-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021062,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.7878,"f_nv_cr":0.008006314839873685},"f_as":{"stockId":3000000021062,"type":"f_as","f_tas":29975970.67,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000162209,"stockCode":"162209","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-07-25T16:00:00.000Z","setUpScale":11867900000,"market":"a","tickerId":162209,"custody":"中国建设银行股份有限公司","name":"宏利市值优选混合型证券投资基金","shortName":"宏利市值优选混合A","fundSecondLevel":"hybrid","__csrcFundId":186,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:52.043Z","masterFundFlag":1,"inceptionDate":"2007-08-02T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利市值优选混合 ","pinyin":"hlszyxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":601166,"holdings":2508000,"marketCap":52818480,"netValueRatio":0.0479,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":600938,"holdings":1287300,"marketCap":38850714,"netValueRatio":0.0352,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":601857,"holdings":3637600,"marketCap":37867416,"netValueRatio":0.0343,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2915632754342432,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":601211,"holdings":1808000,"marketCap":37154400,"netValueRatio":0.0337,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":601899,"holdings":1049334,"marketCap":36170542,"netValueRatio":0.0328,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":603993,"holdings":1786100,"marketCap":35722000,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":601601,"holdings":835238,"marketCap":35004824,"netValueRatio":0.0317,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":2475,"holdings":605300,"marketCap":34326563,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":933,"holdings":1242400,"marketCap":34128728,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockId":603259,"holdings":374500,"marketCap":33944680,"netValueRatio":0.0308,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"bondHoldings":[{"_id":"69723bb01987889646e730e2","date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockCode":"019773","stockName":"25国债08","holdings":306000,"marketCap":30908951,"netValueRatio":0.028,"lastUpdated":"2026-01-22T15:01:04.430Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bb01987889646e730e3","date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockCode":"019766","stockName":"25国债01","holdings":301000,"marketCap":30435767,"netValueRatio":0.0276,"lastUpdated":"2026-01-22T15:01:04.433Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bb01987889646e730e4","date":"2025-12-30T16:00:00.000Z","fundId":3000000162209,"stockCode":"019768","stockName":"25国债03","holdings":100000,"marketCap":10083597,"netValueRatio":0.0091,"lastUpdated":"2026-01-22T15:01:04.436Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7878},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7736},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7786},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7487},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7357},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7515},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7567},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7336},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7646},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7642},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7345},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7439},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7255},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.707},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7574},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7589},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.785},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7806},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8074},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8162},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8288},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8192},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7991},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7922},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7995},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7974},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7953},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8156},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.832},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8115},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.806},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8077},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7964},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.757},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7906},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7802},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7638},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7627},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7424},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7399},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7579},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7435},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.713},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7816},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8095},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.8064},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7751},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7765},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7578},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.761},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7616},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.746},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.745},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7359},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7393},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7295},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7381},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7319},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7235},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7115},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.731},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.7349},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.696},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6685},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6709},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6638},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6776},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6675},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6722},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6659},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6618},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6497},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6406},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6408},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6083},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.629},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6352},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6281},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6404},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6371},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6523},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.645},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6313},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6283},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6321},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6367},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6164},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6131},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6071},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6085},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5888},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5964},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6315},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6456},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6295},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6512},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6541},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.681},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6649},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6648},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6738},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.66},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6532},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6312},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6269},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6443},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6397},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6595},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6847},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6654},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6724},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6487},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6328},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6394},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.644},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6201},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6107},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6402},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.642},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6122},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6366},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6487},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6741},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6567},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.637},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6175},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6396},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6263},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6166},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6177},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6124},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6068},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6223},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6205},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6232},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6282},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.638},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6029},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6021},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6085},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.609},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.571},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6053},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6098},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6329},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.6127},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.593},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5678},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5876},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5892},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.554},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5292},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5289},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5161},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5181},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5101},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4959},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.5011},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4784},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4696},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4653},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4604},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4603},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4559},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.442},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4331},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4395},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4627},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4631},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4559},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4496},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.446},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4467},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4386},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4295},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4236},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4161},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4165},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4163},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4076},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4128},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4045},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4132},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3979},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3993},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4011},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3941},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3931},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3819},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3713},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3714},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3718},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3609},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3539},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3502},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3516},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.363},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3618},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3645},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.363},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3651},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3561},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3474},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.347},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3452},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3402},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3439},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3368},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3326},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3359},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3323},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3305},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.338},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3369},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3448},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3481},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3366},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3308},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3319},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3356},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3408},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3302},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.327},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3215},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3194},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3219},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3116},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3064},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3159},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3215},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3224},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3234},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3219},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3296},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.326},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.317},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3165},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3166},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3145},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3161},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.301},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3013},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2778},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2773},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2621},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3561},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3651},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3714},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3688},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3715},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3788},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3811},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3912},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3839},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3664},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3828},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3868},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3825},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3792},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3822},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3658},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3546},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3538},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3558},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3519},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3446},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3333},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3219},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3269},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3197},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3349},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.332},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3208},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3372},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.341},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.341},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3444},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3481},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3639},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3596},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.36},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3666},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3603},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3573},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3451},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.346},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3593},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3498},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3441},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3391},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3491},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3558},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.365},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3679},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3467},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3559},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3432},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3405},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3473},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3581},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.358},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3527},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3569},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3531},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3792},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3913},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3765},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3815},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3858},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3798},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.368},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3521},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3689},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.381},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3786},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3795},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3757},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4054},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3982},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3922},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.388},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3838},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3729},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3848},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3727},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3602},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3553},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3491},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.359},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3469},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3471},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3515},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3843},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3812},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.38},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3759},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3705},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3756},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3881},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3811},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4016},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4247},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4357},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4156},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4259},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4065},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4029},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.382},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3909},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4078},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4217},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4196},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4316},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4417},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4423},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4393},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4351},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4199},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4332},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4268},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4659},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4393},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4496},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4063},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.498},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4901},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4146},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4005},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3663},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3559},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3053},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2951},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2847},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2707},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2491},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.245},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2413},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2588},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2545},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2773},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2805},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.2859},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3094},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3246},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.327},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3249},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3434},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3518},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.344},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.338},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3345},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3343},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3355},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3528},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3387},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3299},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3182},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3248},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3196},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3169},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3098},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3153},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3071},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3175},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3397},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3579},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3547},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3337},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3538},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3453},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3443},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.372},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3697},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3911},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4065},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4189},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4114},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.434},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4299},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4139},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4186},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4086},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4314},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4205},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4148},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4173},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4128},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4187},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4147},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3906},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3908},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3691},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3751},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3787},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.381},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3811},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3862},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3773},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3666},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3624},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3776},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3795},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3895},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3754},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3948},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3874},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3751},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3886},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3867},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3887},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3924},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4143},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4038},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4018},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3808},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.383},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3994},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4007},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.4121},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3861},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3724},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3715},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3822},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3844},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3873},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3763},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3698},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3694},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3647},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3667},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3625},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.376},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3618},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3544},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3444},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3677},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3917},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3839},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3828},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3704},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000021062,"lxr_nv_fc":1.3835}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48110,"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"}}