window.pageData = {"fund":{"_id":3000000021528,"name":"财通成长优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021528","tickerId":21528,"shortName":"财通成长优选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-27T16:00:00.000Z","pinyin":"ctczyxhhxzqtzjj","fundCollectionId":4000050660000,"followedNum":7,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"name":"金梓才","stockType":"fund_manager","stockCode":"db20300407","exchange":"fm","tickerId":102603140010}],"hotMetrics":{"fss":{"stockId":3000000021528,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.10859999999999999,"f_ind_h_s_r":0.8914,"f_h_a":9436,"f_h_s_a":2511,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.4481,"f_ins_h_s_r_c_hy":-0.4481,"f_ind_h_s_r_c_1y":-0.10860000000000003,"f_ins_h_s_r_c_1y":0.10859999999999999},"fpr":{"stockId":3000000021528,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.01221001221001221,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.0005458515283842794,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.009987792697813783,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.0048,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.0035238409866754764,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.002882536632236368},"fp":{"stockId":3000000021528,"type":"fp","f_p_r_d1":0.007619047619047636,"f_cagr_p_r_fs":0.796942271238978,"f_p_r_m1":0.2665263157894733,"f_p_r_m3":0.29432013769363174,"f_p_r_m6":0.6655592469545957,"f_p_r_fys":0.3164113785557987,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y1":2.2518918918918915},"ff":{"stockId":3000000021528,"type":"ff","f_m_f":6885454,"f_m_f_r":0.012,"f_c_f":1147575,"f_c_f_r":0.002,"f_m_a_c_f":8033029,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021528,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":3.008,"f_nv_cr":0.023477373256209466},"f_as":{"stockId":3000000021528,"type":"f_as","f_tas":1075397867.4,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001480,"stockCode":"001480","stockType":"fund","areaCode":"cn","followedNum":86,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-10T16:00:00.000Z","setUpScale":2604070000,"market":"a","tickerId":1480,"custody":"中国工商银行股份有限公司","name":"财通成长优选混合型证券投资基金","shortName":"财通成长优选混合A","fundSecondLevel":"hybrid","__csrcFundId":4146,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:09.844Z","masterFundFlag":1,"inceptionDate":"2015-06-28T16:00:00.000Z","fundCollectionId":4000050660000,"currency":"CNY","masterFundShortName":"财通成长优选混合","memoNum":3,"pinyin":"ctczyxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":300502,"holdings":704280,"marketCap":303460166,"netValueRatio":0.0969,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":301377,"holdings":2169234,"marketCap":301740449,"netValueRatio":0.0964,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9478970917879752,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":300308,"holdings":491700,"marketCap":299937000,"netValueRatio":0.0958,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":688498,"holdings":463092,"marketCap":297300433,"netValueRatio":0.095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":600183,"holdings":4124025,"marketCap":294496625,"netValueRatio":0.0941,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":2463,"holdings":3913981,"marketCap":285994591,"netValueRatio":0.0914,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":688195,"holdings":1770615,"marketCap":282637773,"netValueRatio":0.0903,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.433947902571042,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":300476,"holdings":954716,"marketCap":274557227,"netValueRatio":0.0877,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":688183,"holdings":2816191,"marketCap":269481316,"netValueRatio":0.0861,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21898089171974533,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockId":601138,"holdings":3388146,"marketCap":210234459,"netValueRatio":0.0672,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"bondHoldings":[{"_id":"69723a8d1987889646e6e61f","date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockCode":"019766","stockName":"25国债01","holdings":962500,"marketCap":97323675,"netValueRatio":0.0311,"lastUpdated":"2026-01-22T14:56:13.615Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8d1987889646e6e620","date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockCode":"019773","stockName":"25国债08","holdings":214000,"marketCap":21616063,"netValueRatio":0.0069,"lastUpdated":"2026-01-22T14:56:13.620Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8d1987889646e6e621","date":"2025-12-30T16:00:00.000Z","fundId":3000000001480,"stockCode":"019768","stockName":"25国债03","holdings":32000,"marketCap":3226751,"netValueRatio":0.001,"lastUpdated":"2026-01-22T14:56:13.627Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":3.008},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.939},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.869},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.756},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.729},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.517},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.526},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.45},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.519},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.446},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.516},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.48},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.486},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.54},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.481},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.397},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.527},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.426},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.455},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.348},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.448},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.375},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.344},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.393},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.406},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.282},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.358},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.378},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.358},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.385},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.434},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.394},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.511},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.437},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.357},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.268},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.314},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.297},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.347},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.342},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.241},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.281},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.334},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.378},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.357},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.397},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.335},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.421},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.432},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.366},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.338},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.448},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.338},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.263},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.35},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.389},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.384},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.324},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.234},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.287},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.308},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.316},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.359},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.325},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.35},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.285},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.332},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.365},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.328},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.362},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.358},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.324},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.269},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.158},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.199},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.295},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.16},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.186},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.271},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.241},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.307},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.321},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.192},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.086},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.079},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.074},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.076},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.08},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.05},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.069},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.094},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.995},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.906},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.939},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.072},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.049},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.054},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.058},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.056},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.134},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.122},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.11},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.18},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.231},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.284},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.245},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.237},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.237},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.256},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.373},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.406},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.313},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.229},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.108},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.976},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.002},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.986},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.87},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.806},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.874},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.888},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.806},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.914},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.956},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.005},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.986},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.025},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.975},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.056},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.05},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.097},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.093},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.037},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.035},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.997},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.998},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.98},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.025},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":2.019},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.823},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.741},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.784},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.874},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.734},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.911},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.866},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.969},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.901},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.91},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.753},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.698},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.728},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.6},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.535},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.566},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.57},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.53},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.471},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.466},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.527},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.425},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.378},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.339},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.35},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.355},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.362},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.335},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.339},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.369},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.365},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.369},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.3},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.255},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.257},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.28},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.276},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.267},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.254},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.267},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.196},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.207},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.115},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.111},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.113},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.095},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.092},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.034},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.046},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.057},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.022},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.049},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.044},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.016},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.987},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.977},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.97},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.977},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.991},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.006},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.014},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.976},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.983},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.961},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.967},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.95},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.957},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.969},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.956},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.944},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.904},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.875},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.876},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.897},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.892},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.881},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.896},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.879},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.901},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.923},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.917},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.927},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.932},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.964},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.963},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.953},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.97},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.983},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.99},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.959},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.919},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.909},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.9},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.916},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.907},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.931},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.894},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.895},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.892},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.917},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.925},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.906},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.894},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.865},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.838},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.855},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.945},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.944},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.932},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.939},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.927},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.93},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.936},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.934},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.976},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.984},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.009},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.04},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.053},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.058},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.062},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.056},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.062},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.056},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.058},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.05},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.067},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.055},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.044},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.066},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.084},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.148},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.189},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.187},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.202},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.263},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.239},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.24},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.237},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.262},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.208},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.225},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.266},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.252},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.238},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.222},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.193},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.161},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.286},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.354},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.356},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.375},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.322},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.299},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.245},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.246},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.239},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.265},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.233},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.231},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.261},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.275},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.27},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.217},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.203},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.217},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.245},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.276},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.288},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.302},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.261},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.256},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.248},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.254},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.235},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.206},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.21},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.2},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.197},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.198},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.168},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.151},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.15},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.179},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.173},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.156},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.169},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.182},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.145},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.111},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.127},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.088},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.078},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.103},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.15},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.156},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.147},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.123},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.138},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.189},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.241},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.213},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.228},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.215},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.223},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.19},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.209},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.172},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.133},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.145},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.141},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.132},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.12},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.131},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.115},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.102},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.13},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.143},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.122},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.017},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.997},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.026},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.052},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.995},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.021},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.052},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.122},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.993},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.893},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.848},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.826},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.826},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.771},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.779},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.789},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.796},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.805},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.789},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.785},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.778},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.768},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.773},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.798},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.796},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.806},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.798},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.827},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.815},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.81},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.823},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.832},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.844},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.848},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.844},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.851},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.851},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.841},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.845},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.859},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.848},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.852},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.834},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.842},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.843},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.825},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.875},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.921},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.915},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.901},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.914},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.908},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.897},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.924},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.929},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.951},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.943},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.953},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.956},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.995},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.987},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.001},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.008},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.015},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.017},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.989},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.991},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.985},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.979},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.999},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.013},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.998},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.999},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.984},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.008},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.003},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.032},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.059},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.055},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.062},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.075},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.054},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.038},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.982},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.98},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.972},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.993},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.988},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.011},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1.002},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.975},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.984},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":0.991},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021528,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"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"}}