window.pageData = {"fund":{"_id":3000000001016,"stockCode":"001016","stockType":"fund","areaCode":"cn","followedNum":45,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":688055000,"market":"a","tickerId":1016,"custody":"中国农业银行股份有限公司","name":"华夏沪深300指数增强型证券投资基金","shortName":"华夏沪深300指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-02-09T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhs300zszqxzqtzjj","indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"袁英杰","stockType":"fund_manager","stockCode":"db20082978","exchange":"fm","tickerId":252510150220}],"hotMetrics":{"fss":{"stockId":3000000001016,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5456,"f_ind_h_s_r":0.45439999999999997,"f_h_a":103541,"f_h_s_a":7751,"f_ind_h_s_r_c_1y":-0.4409,"f_ind_h_s_r_c_hy":-0.04240000000000005,"f_ins_h_s_r_c_1y":0.44089999999999996,"f_ins_h_s_r_c_hy":0.04239999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001016,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.6800790371834022,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.22736030828516376,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.5658720200752823,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.5793273798213946,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.6721713903146619,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.5365782570679102,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.5109851169383416,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.5911730545876888,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.45155038759689925,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.5387281233754981},"fp":{"stockId":3000000001016,"type":"fp","f_p_r_fys":0.007183908045977017,"f_p_r_m1":0.0028612303290416197,"f_p_r_m3":-0.01958041958041945,"f_p_r_m6":0.020873786407767048,"f_p_r_y1":0.23343108504398868,"f_p_r_y3":0.21701388888888884,"f_p_r_y5":0.06373292867981584,"f_cagr_p_r_fs":0.06883577007562391,"f_p_r_d1":-0.004466778336125077,"f_p_r_y2":0.4161616161616175,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.2139917695473251,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.038461538461538464,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.041666666666666664,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.06542056074766354,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.020202020202020204,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.02617801047120419,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.17679558011049723,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.27044025157232704,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.376,"f_p_r_y10":0.9952561669829223,"f_p_r_y10_sic":44,"f_p_r_y10_sirp":0.16279069767441862,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000001016,"type":"ff","f_m_f":11004831,"f_m_f_r":0.01,"f_c_f":2200966,"f_c_f_r":0.002,"f_m_a_c_f":13205797,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-27T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000001016,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.103,"f_nv_cr":0.016433059449009413},"f_as":{"stockId":3000000001016,"type":"f_as","f_tas":1435551003.576,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001015,"stockCode":"001015","stockType":"fund","areaCode":"cn","followedNum":95,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":688055000,"market":"a","tickerId":1015,"custody":"中国农业银行股份有限公司","name":"华夏沪深300指数增强型证券投资基金","shortName":"华夏沪深300指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:20.341Z","__csrcFundId":3770,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-02-09T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏沪深300指数增强","pinyin":"hxhs300zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":2,"indexFundFlag":1,"indexId":1000000000300},{"_id":3000000022954,"name":"华夏沪深300指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022954","tickerId":22954,"shortName":"华夏沪深300指数增强Y","currency":"CNY","__csrcFundId":3770,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:38.806Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"hxhs300zszqxzqtzjj","fundCollectionId":4000050030000,"followedNum":4,"__indexSourceEastMoney":1,"indexId":1000000000300}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":300750,"holdings":461192,"marketCap":169377373,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":600519,"holdings":104201,"marketCap":143503533,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":601318,"holdings":1730564,"marketCap":118370577,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":601899,"holdings":2927495,"marketCap":100910752,"netValueRatio":0.0258,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":600036,"holdings":2120736,"marketCap":89282985,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":333,"holdings":847955,"marketCap":66267683,"netValueRatio":0.017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":601881,"holdings":4154152,"marketCap":65303269,"netValueRatio":0.0167,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10874143665398472,"stock":{"stockCode":"601881","exchange":"sh","stockType":"company","tickerId":601881,"name":"中国银河"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":600276,"holdings":1073650,"marketCap":63957330,"netValueRatio":0.0164,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001015,"stockId":300308,"holdings":103670,"marketCap":63238700,"netValueRatio":0.0162,"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":3000000001015,"stockId":300502,"holdings":145000,"marketCap":62477600,"netValueRatio":0.016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.103},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.069},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.081},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.008},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.007},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.023},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.047},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.01},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.027},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.031},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.023},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.048},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.017},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.991},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.058},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.062},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.098},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.087},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.098},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.1},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.103},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.11},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.097},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.071},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.093},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.091},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.069},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.095},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.121},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.113},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.128},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.128},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.116},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.102},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.126},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.124},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.131},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.126},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.094},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.105},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.113},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.1},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.085},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.125},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.139},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.125},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.12},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.119},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.117},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.135},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.132},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.125},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.135},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.141},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.146},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.137},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.142},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.155},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.145},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.138},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.154},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.157},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.13},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.088},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.097},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.091},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.098},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.091},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.088},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.082},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.076},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.058},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.053},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.064},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.029},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.063},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.047},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.062},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.067},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.077},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.06},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.042},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.033},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.042},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.053},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.032},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.029},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.031},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.022},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.007},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.005},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.049},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.059},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.051},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.057},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.076},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.105},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.081},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.083},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.1},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.093},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.098},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.069},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.068},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.078},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.077},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.101},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.112},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.091},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.102},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.081},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.063},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.054},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.059},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.037},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.035},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.074},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.067},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.04},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.054},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.06},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.091},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.065},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.058},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.026},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.038},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.033},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.005},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.005},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.999},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.022},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.005},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.008},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.005},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.015},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.979},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.976},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.985},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.975},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.943},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.978},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.998},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.007},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.008},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.997},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.966},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.002},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":2.005},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.974},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.931},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.925},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.9},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.913},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.901},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.886},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.882},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.872},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.865},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.861},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.867},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.868},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.863},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.85},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.842},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.848},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.883},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.885},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.884},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.88},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.89},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.879},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.874},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.857},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.843},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.83},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.821},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.824},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.825},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.826},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.822},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.814},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.817},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.805},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.814},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.809},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.799},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.799},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.796},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.791},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.8},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.807},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.782},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.761},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.756},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.75},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.765},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.761},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.761},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.757},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.77},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.772},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.758},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.77},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.767},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.769},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.764},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.758},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.752},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.761},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.75},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.752},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.762},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.771},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.786},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.79},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.781},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.773},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.779},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.787},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.804},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.78},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.777},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.757},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.761},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.749},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.739},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.722},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.724},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.731},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.734},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.732},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.734},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.733},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.732},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.725},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.723},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.723},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.719},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.716},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.712},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.705},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.681},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.669},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.65},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.767},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.778},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.779},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.777},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.788},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.795},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.788},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.795},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.794},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.782},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.806},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.822},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.822},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.816},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.821},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.78},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.783},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.786},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.783},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.791},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.795},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.771},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.763},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.765},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.763},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.797},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.789},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.774},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.796},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.798},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.781},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.786},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.77},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.782},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.78},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.765},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.769},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.751},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.755},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.754},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.735},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.713},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.72},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.725},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.711},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.703},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.719},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.717},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.709},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.701},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.697},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.706},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.664},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.671},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.689},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.692},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.691},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.68},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.684},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.701},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.75},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.777},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.769},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.771},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.769},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.768},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.746},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.745},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.752},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.752},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.742},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.736},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.743},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.78},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.763},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.766},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.752},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.755},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.731},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.736},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.743},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.741},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.729},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.716},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.729},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.702},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.703},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.711},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.763},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.76},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.756},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.749},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.757},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.785},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.812},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.803},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.825},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.813},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.828},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.78},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.787},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.723},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.719},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.719},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.736},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.752},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.749},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.74},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.757},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.751},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.744},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.737},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.678},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.695},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.705},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.749},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.716},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.772},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.756},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.872},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.757},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.619},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.545},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.482},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.462},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.404},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.4},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.399},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.387},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.383},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.391},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.399},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.402},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.4},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.416},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.429},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.425},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.435},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.429},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.456},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.433},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.434},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.441},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.45},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.451},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.446},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.451},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.458},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.468},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.462},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.461},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.447},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.46},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.457},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.458},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.463},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.46},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.461},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.461},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.481},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.498},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.509},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.476},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.482},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.493},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.486},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.492},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.502},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.536},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.546},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.535},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.526},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.524},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.515},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.514},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.507},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.49},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.495},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.474},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.484},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.492},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.499},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.501},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.504},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.499},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.499},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.496},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.507},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.497},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.506},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.515},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.517},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.529},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.535},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.531},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.532},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.525},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.529},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.53},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.535},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.544},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.547},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.552},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.541},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.536},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.541},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.546},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.545},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.554},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.539},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.556},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.573},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.57},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.576},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.571},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.555},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.548},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.558},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.559},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.562},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.565},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.549},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.564},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.564},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.54},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.55},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.524},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.504},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.496},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.489},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.497},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.496},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.511},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.512},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.489},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001016,"lxr_nv_fc":1.504}],"indexCandlestickList":[{"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},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48122,"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"}}