window.pageData = {"fund":{"_id":3000000021511,"name":"宏利半导体产业混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021511","tickerId":21511,"shortName":"宏利半导体产业混合发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-25T16:00:00.000Z","pinyin":"hlbdtcyhhxfqszqtzjj","fundCollectionId":4000050170000,"followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"崔梦阳","stockType":"fund_manager","stockCode":"j101019761","exchange":"fm","tickerId":31325245100}],"hotMetrics":{"fss":{"stockId":3000000021511,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2111,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000021511,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.09168894830659537,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.15230719586963537,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.0896257386736704,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.08780213603147836,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.013639315869235766,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.059804622349297114},"fp":{"stockId":3000000021511,"type":"fp","f_p_r_d1":-0.0032692457383046714,"f_cagr_p_r_fs":0.7387025864205401,"f_p_r_m1":0.11971526330278914,"f_p_r_m3":0.47878252739832794,"f_p_r_fys":0.5172395416999735,"f_p_r_m6":0.5837458975357404,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y1":1.4738031106090905,"f_i_d":"2024-07-25T16:00:00.000Z"},"ff":{"stockId":3000000021511,"type":"ff","f_fr_d":"2025-11-03T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021511,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":2.8471,"f_nv_cr":0.0474210874843648},"f_as":{"stockId":3000000021511,"type":"f_as","f_tas":28302098.072699998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021510,"__csrcFundId":14171,"stockCode":"021510","masterFundShortName":"宏利半导体产业混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21510,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"宏利半导体产业混合发起(021510)","lastUpdated":"2026-05-01T03:13:14.211Z","name":"宏利半导体产业混合型发起式证券投资基金","pinyin":"hlbdtcyhhxfqszqtzjj","fundCollectionId":4000050170000,"setUpAssetScale":10249184.48,"setUpDate":"2024-07-22T16:00:00.000Z","setUpShares":10249184.48,"inceptionDate":"2024-07-25T16:00:00.000Z","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":2371,"holdings":10240,"marketCap":4577280,"netValueRatio":0.0871,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688041,"holdings":21699,"marketCap":4562431,"netValueRatio":0.0868,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688256,"holdings":4356,"marketCap":4281948,"netValueRatio":0.0815,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688012,"holdings":11024,"marketCap":3377533,"netValueRatio":0.0643,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688019,"holdings":12855,"marketCap":3222491,"netValueRatio":0.0613,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688981,"holdings":33952,"marketCap":3193185,"netValueRatio":0.0608,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688099,"holdings":39650,"marketCap":3140280,"netValueRatio":0.0598,"quarterlyChange":-0.09205548549810871,"stock":{"stockCode":"688099","exchange":"sh","stockType":"company","tickerId":688099,"name":"晶晨股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688521,"holdings":12477,"marketCap":2524097,"netValueRatio":0.048,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":688372,"holdings":16424,"marketCap":2098987,"netValueRatio":0.0399,"quarterlyChange":0.1715097625813553,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021510,"stockId":2475,"holdings":41900,"marketCap":2063994,"netValueRatio":0.0393,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.8471},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.7182},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.7006},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5541},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5595},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5272},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5396},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.4352},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5218},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.6425},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5975},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5265},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.4833},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.599},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.7252},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.6818},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.7403},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.7635},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.6403},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.6033},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.7389},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.644},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5431},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5427},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5293},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5687},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.5138},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.4845},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.3891},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.4473},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.4109},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.3351},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.214},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.2064},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.2219},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1218},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0733},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0937},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.05},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0908},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0472},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0428},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.026},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0258},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9917},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9926},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9712},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9646},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8479},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8172},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.82},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8734},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8191},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8722},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8697},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.845},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8833},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8384},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8025},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8824},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9044},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9568},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9253},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9672},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9385},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9635},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9825},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0125},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9623},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0019},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0044},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9668},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9775},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0882},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1132},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1291},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0988},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0753},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0928},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0825},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0279},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0503},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0357},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9777},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9915},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0083},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0472},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0274},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1259},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1207},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.206},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1784},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1352},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1928},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1812},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.2078},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1408},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1691},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1875},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1303},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0917},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0518},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.1164},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0804},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0716},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":2.0555},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9852},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9527},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8765},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9039},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8757},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8648},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8863},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8927},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8419},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7762},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7769},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7977},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.759},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7925},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8417},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8045},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.838},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8391},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8537},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8113},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8118},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7733},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.789},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8107},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7811},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7511},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7551},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7242},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.698},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6718},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7448},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7677},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7835},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7566},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7688},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8192},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7969},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7998},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8323},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8384},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8596},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7924},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8057},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8169},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8367},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8858},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9271},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9291},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9448},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8952},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8034},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.82},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8152},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7637},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7488},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8147},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8336},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7978},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8949},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8709},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9764},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9317},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8958},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8777},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9064},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.9034},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8267},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.8137},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7409},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7674},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.7252},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6949},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6826},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6682},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6547},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5708},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5543},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5914},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5749},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5328},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5937},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6114},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6399},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6232},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.6572},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5614},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5565},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5642},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.5321},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.428},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.4133},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3682},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3871},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3636},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3429},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3347},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3142},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2775},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2673},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2944},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2938},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2837},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2833},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2709},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2832},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2932},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3079},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2874},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2886},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.259},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2411},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2325},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2308},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2305},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2312},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2152},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2134},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.213},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2174},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2057},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2115},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2243},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2084},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2111},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2058},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1974},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2227},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.225},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2124},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2022},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2121},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.192},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1783},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1652},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1718},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1714},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1509},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1527},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1468},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.152},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1586},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1551},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1797},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1758},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1761},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1527},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1425},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1365},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1531},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1348},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1392},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1546},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.148},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1611},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1665},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1766},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1723},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.172},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1724},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1934},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1893},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1958},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1843},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2114},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2075},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2161},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1975},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1852},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1801},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1787},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1763},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1898},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1804},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1834},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1706},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1769},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1734},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1746},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1911},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.191},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1507},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1362},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.0975},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1067},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2063},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2228},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2265},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2241},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2159},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2321},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2238},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2222},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2372},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.225},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2567},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2651},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2786},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2667},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2681},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2513},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2792},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.279},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2805},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2847},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2957},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2708},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2631},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2337},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2589},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3134},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3157},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2989},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3026},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.3051},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2718},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2647},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2337},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2429},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2305},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2327},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2664},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2356},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2452},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2385},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2348},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1889},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1952},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2279},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2101},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2304},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2291},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2074},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1987},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1733},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1796},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1933},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1487},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1601},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1675},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1595},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1638},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1222},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1254},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1459},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1884},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2315},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2322},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2425},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2144},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2252},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2038},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.236},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2121},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1933},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1676},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1723},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1994},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2046},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1999},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1748},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1623},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1697},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1597},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.156},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1699},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1886},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1774},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1634},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1633},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1363},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1408},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1472},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1761},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.17},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1653},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1407},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1647},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1906},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.226},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2205},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.2439},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1955},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1793},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.172},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1739},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1489},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1275},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1458},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1295},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.131},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1372},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.141},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1337},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1338},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1453},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1519},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1476},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.0867},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.0851},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1043},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1127},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.0901},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1161},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1397},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.1615},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.082},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":1.0124},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.981},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9644},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.965},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9465},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9538},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9557},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9575},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9602},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9639},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9671},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.968},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.964},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9661},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9755},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9749},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9775},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9733},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9884},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9759},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9733},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9734},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.977},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9784},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9818},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9853},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.988},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9918},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9917},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9916},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9921},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9969},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9954},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9961},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9966},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9959},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9967},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9985},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021511,"lxr_nv_fc":0.9995}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48758,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}