window.pageData = {"fund":{"_id":3000000022127,"name":"华富可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022127","tickerId":22127,"shortName":"华富可转债债券C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-09-08T16:00:00.000Z","pinyin":"hfkzzzqxzqtzjj","fundCollectionId":4000050370000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"name":"戴弘毅","stockType":"fund_manager","stockCode":"db20884074","exchange":"fm","tickerId":40825220280}],"hotMetrics":{"fss":{"stockId":3000000022127,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.7763,"f_ind_h_s_r":0.2237,"f_h_a":2109,"f_ind_h_s_r_c_hy":-0.0801,"f_ins_h_s_r_c_hy":0.08009999999999995},"fpr":{"stockId":3000000022127,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.8281270947848237,"f_p_r_m1_ssc":7596,"f_p_r_m1_ssrp":0.9981566820276497,"f_p_r_m3_ssc":7519,"f_p_r_m3_ssrp":0.9962756052141527,"f_p_r_m6_ssc":7338,"f_p_r_m6_ssrp":0.061605560855935666,"f_cagr_p_r_fs_ssc":7300,"f_cagr_p_r_fs_ssrp":0.003836141937251678,"f_p_r_y1_ssc":6862,"f_p_r_y1_ssrp":0.021571199533595684},"fp":{"stockId":3000000022127,"type":"fp","f_p_r_d1":0.00014074595355384467,"f_cagr_p_r_fs":0.2612762668673143,"f_p_r_m1":-0.029997064866451373,"f_p_r_m3":-0.042309029790193464,"f_p_r_fys":0.007315288953913646,"f_p_r_m6":0.04127544268700012,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y1":0.17524893314366863},"ff":{"stockId":3000000022127,"type":"ff","f_m_f":226086,"f_m_f_r":0.01,"f_c_f":45217,"f_c_f_r":0.002,"f_m_a_c_f":271303,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000022127,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.6524,"f_nv_cr":-0.014845287068502855},"f_as":{"stockId":3000000022127,"type":"f_as","f_tas":78229976.9004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005793,"__csrcFundId":5330,"stockCode":"005793","shortName":"华富可转债债券(005793)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5793,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:50:18.002Z","status":"normal","inceptionDate":"2018-05-20T16:00:00.000Z","name":"华富可转债债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富可转债债券","pinyin":"hfkzzzqxzqtzjj"},{"_id":3000000025274,"name":"华富可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025274","tickerId":25274,"shortName":"华富可转债债券D","currency":"CNY","__csrcFundId":5330,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-01T08:08:52.778Z","inceptionDate":"2025-08-19T16:00:00.000Z","pinyin":"hfkzzzqxzqtzjj","fundCollectionId":4000050370000}],"bondHoldings":[{"_id":"69e8f9571398d798430007ad","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005793,"stockCode":"019773","stockName":"25国债08","holdings":159000,"marketCap":16111064,"netValueRatio":0.0346,"lastUpdated":"2026-04-22T16:37:43.899Z"},{"_id":"69e8f9571398d798430007ae","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005793,"stockCode":"113042","stockName":"上银转债","holdings":74470,"marketCap":9208113,"netValueRatio":0.0197,"lastUpdated":"2026-04-22T16:37:43.903Z"},{"_id":"69e8f9571398d798430007af","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005793,"stockCode":"113062","stockName":"常银转债","holdings":71080,"marketCap":9179553,"netValueRatio":0.0197,"lastUpdated":"2026-04-22T16:37:43.906Z"},{"_id":"69e8f9571398d798430007b0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005793,"stockCode":"019785","stockName":"25国债13","holdings":87000,"marketCap":8782733,"netValueRatio":0.0188,"lastUpdated":"2026-04-22T16:37:43.909Z"},{"_id":"69e8f9571398d798430007b1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005793,"stockCode":"113056","stockName":"重银转债","holdings":66400,"marketCap":8422130,"netValueRatio":0.0181,"lastUpdated":"2026-04-22T16:37:43.912Z"}]},"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6524},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6773},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6865},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6705},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6736},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6875},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7299},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7198},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7489},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7326},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7273},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7298},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7054},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.705},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6926},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7053},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.707},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7071},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7209},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7035},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.706},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7019},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6946},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6688},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6676},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.651},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6614},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6635},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6695},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6242},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6161},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6148},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.634},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6029},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6257},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.643},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6341},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.659},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6408},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6025},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6284},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6414},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6732},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6542},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6825},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6844},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7014},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.723},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.721},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7007},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7114},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7041},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7049},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7072},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7376},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7383},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7408},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7524},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.743},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7254},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.735},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7323},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7278},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7323},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7127},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6935},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7099},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7157},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6645},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6997},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7227},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7401},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7278},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7288},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7578},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7343},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7161},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7028},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7176},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7055},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6993},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6987},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6999},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7262},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.7043},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6894},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6821},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6772},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6596},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6404},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6374},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6345},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.645},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6485},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6355},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6209},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6252},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6166},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6052},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6013},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5808},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5953},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5988},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5979},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6051},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5978},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6071},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5973},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5789},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5816},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5883},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5982},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5927},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.578},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5853},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5965},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5917},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5869},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6126},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.618},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6188},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6325},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6384},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6509},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6294},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6364},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6389},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6346},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6321},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6221},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6043},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.62},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6174},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6144},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6289},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6129},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6167},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6049},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5915},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5901},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5986},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5784},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5759},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5937},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6096},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6007},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6223},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6283},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6365},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6276},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6134},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5936},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5985},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5916},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5693},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.575},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5832},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5924},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.608},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5972},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5928},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6034},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5991},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5748},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5854},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6017},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5888},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5474},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5551},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5513},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5712},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5746},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5834},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.577},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6245},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6299},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6206},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6036},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.6014},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5942},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5923},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5727},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5484},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5625},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5441},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.546},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5268},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5227},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5277},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5199},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5102},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4961},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4877},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4998},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.502},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4941},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.5002},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.498},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4842},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4914},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4835},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4709},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4665},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4552},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4496},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4585},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.457},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4537},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4468},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4526},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4383},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4387},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4426},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4334},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4423},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4352},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4282},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4235},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4265},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4158},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4035},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3945},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3975},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4076},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.409},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4104},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4052},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4177},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4151},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4096},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.417},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4116},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4124},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4078},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3989},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3941},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.396},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3855},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.385},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3901},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3934},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3975},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.406},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.408},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3991},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3939},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4014},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4019},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4006},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3889},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3965},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3889},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3887},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3693},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3668},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3563},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3666},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3659},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3707},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3624},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3552},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3451},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3455},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3409},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3531},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3588},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3517},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3562},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3398},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3189},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2995},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3788},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.387},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3807},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3709},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3787},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3883},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3906},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3766},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3865},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4071},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4107},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4256},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4207},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.418},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4059},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.417},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.411},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4212},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.421},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4208},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4002},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.392},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3821},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3859},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4136},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4238},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4068},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4051},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.4074},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3906},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3797},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3618},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3761},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3687},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.366},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3751},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3656},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3736},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3711},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3663},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3478},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3407},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3527},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3431},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3449},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3491},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3447},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3338},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3254},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3291},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3269},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3027},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3036},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3101},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3024},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3051},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2866},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2907},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.299},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3113},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3266},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3271},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3241},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3174},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.324},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3133},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3322},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3223},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3246},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.316},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.333},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3465},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.359},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3484},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3349},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3258},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3227},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3171},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3053},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3156},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3139},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3037},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.291},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2863},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2712},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2743},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2689},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2875},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2886},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2763},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2593},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2738},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2844},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3025},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.3023},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.313},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.282},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2821},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2711},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2729},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2536},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2415},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2511},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2412},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.247},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.262},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2544},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2369},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2499},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2388},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2247},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.202},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2001},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1943},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1991},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1761},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2003},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2011},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.272},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.2202},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1728},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1472},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1263},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.118},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.091},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.0923},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.0972},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.0891},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.0959},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1033},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1055},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1074},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000022127,"lxr_nv_fc":1.1139}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48506,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}