window.pageData = {"fund":{"_id":3000000004404,"stockCode":"004404","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-29T16:00:00.000Z","setUpScale":301260000,"market":"a","tickerId":4404,"custody":"中国银行股份有限公司","name":"平安股息精选沪港深股票型证券投资基金","shortName":"平安股息精选沪港深股票C","fundSecondLevel":"company","fundStatus":"normal","inceptionDate":"2017-05-16T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pagxjxhgsgpxzqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7001210164580,"name":"刘杰","gender":"m","educationCode":"001002","resume":"刘杰先生：外交学院经济学硕士。曾先后担任金元证券投资银行部项目经理，天弘基金管理有限公司行业研究员、基金经理助理，英大基金管理有限公司专户投资部投资经理、基金经理等。2017年8月加入平安基金管理有限公司，曾担任投资研究部投资经理。现担任平安大华智能生活灵活配置混合型证券投资基金、平安大华行业先锋混合型证券投资基金基金经理。2020年11月30日担任平安鑫利灵活配置混合型证券投资基金基金经理。曾任平安消费精选混合型证券投资基金基金经理。2021年3月31日起担任平安鑫安混合型证券投资基金基金经理。曾任平安灵活配置混合型证券投资基金基金经理。2022年6月10日平安股息精选沪港深股票型证券投资基金基金经理。","tickerId":1210164580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20478116","exchange":"fm","cnInfoCode":"db20478116","lastUpdated":"2024-05-16T10:30:26.205Z","followedNum":2,"currency":"CNY","workingDate":"2016-07-28T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"hybrid","pinyin":"lj","appointmentDate":"2022-06-09T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000004404,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4244,"f_ind_h_s_r":0.5756,"f_h_a":965,"f_h_s_a":7249,"f_ind_h_s_r_c_1y":-0.10620000000000007,"f_ind_h_s_r_c_hy":-0.022199999999999998,"f_ins_h_s_r_c_1y":0.10620000000000002,"f_ins_h_s_r_c_hy":0.022199999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004404,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.11384449631890824,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.08759635599159075,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.2439117199391172,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.7557490511274838,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8666082895504962,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.5239276852180078,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.7587616822429907,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.6223108952116586,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.11456275812533669},"fp":{"stockId":3000000004404,"type":"fp","f_p_r_fys":0.045468053491827254,"f_p_r_m1":-0.0056529112492935685,"f_p_r_m3":0.045468053491827254,"f_p_r_m6":0.03076472311749212,"f_p_r_y1":0.09458618543870578,"f_p_r_y3":0.16528651871480626,"f_p_r_y5":-0.09036845507433666,"f_cagr_p_r_fs":0.03922254096690447,"f_p_r_d1":0.0011191941801902416,"f_p_r_y2":0.12261667331471893,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000004404,"type":"ff","f_m_f":74219,"f_m_f_r":0.012,"f_c_f":12369,"f_c_f_r":0.002,"f_m_a_c_f":86588,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004404,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.4072,"f_nv_cr":-0.00445702157764416},"f_as":{"stockId":3000000004404,"type":"f_as","f_tas":4390948.12,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004403,"stockCode":"004403","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-29T16:00:00.000Z","setUpScale":301260000,"market":"a","tickerId":4403,"custody":"中国银行股份有限公司","name":"平安股息精选沪港深股票型证券投资基金","shortName":"平安股息精选沪港深股票A","fundSecondLevel":"company","__csrcFundId":1715,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:41.697Z","masterFundFlag":1,"inceptionDate":"2017-05-16T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安股息精选沪港深股票","pinyin":"pagxjxhgsgpxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000002328,"holdings":52000,"marketCap":768387,"netValueRatio":0.0517,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05395344237708444,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000001288,"holdings":124000,"marketCap":647355,"netValueRatio":0.0436,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1260120999999994,"stock":{"stockCode":"01288","exchange":"hk","stockType":"company","tickerId":1288,"name":"农业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000003618,"holdings":112000,"marketCap":622137,"netValueRatio":0.0419,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.02329450915141429,"stock":{"stockCode":"03618","exchange":"hk","stockType":"company","tickerId":3618,"name":"重庆农村商业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000000995,"holdings":52000,"marketCap":614334,"netValueRatio":0.0413,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.14335664335664422,"stock":{"stockCode":"00995","exchange":"hk","stockType":"company","tickerId":995,"name":"安徽皖通高速公路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000000177,"holdings":68000,"marketCap":613575,"netValueRatio":0.0413,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10753880266075555,"stock":{"stockCode":"00177","exchange":"hk","stockType":"company","tickerId":177,"name":"江苏宁沪高速公路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000001088,"holdings":17500,"marketCap":613286,"netValueRatio":0.0413,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07142705781279868,"stock":{"stockCode":"01088","exchange":"hk","stockType":"company","tickerId":1088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000001171,"holdings":66000,"marketCap":573472,"netValueRatio":0.0386,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05634677744636174,"stock":{"stockCode":"01171","exchange":"hk","stockType":"company","tickerId":1171,"name":"兖矿能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":2966,"holdings":62600,"marketCap":518954,"netValueRatio":0.0349,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.041791443850268006,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":1000000000000270,"holdings":84000,"marketCap":515160,"netValueRatio":0.0347,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.004091951497508073,"stock":{"stockCode":"00270","exchange":"hk","stockType":"company","tickerId":270,"name":"粤海投资"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockId":2807,"holdings":112400,"marketCap":513668,"netValueRatio":0.0346,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.04827264674343823,"stock":{"stockCode":"002807","exchange":"sz","stockType":"company","tickerId":2807,"name":"江阴银行"}}],"bondHoldings":[{"_id":"6970e43b022f6000e3fdafff","date":"2025-12-30T16:00:00.000Z","fundId":3000000004403,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101009,"netValueRatio":0.0068,"lastUpdated":"2026-01-21T14:35:39.416Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"刘杰","d":"平安股息精选沪港深股票型证券投资基金基金经理","wy":18,"md":"刘杰先生，外交学院经济学硕士。曾先后担任金元证券投资银行部项目经理，天弘基金管理有限公司行业研究员、基金经理助理，英大基金管理有限公司专户投资部投资经理、基金经理等。2017年8月加入平安基金管理有限公司，曾担任投资研究部投资经理。现担任平安行业先锋混合型证券投资基金、平安价值回报混合型证券投资基金、平安股息精选沪港深股票型证券投资基金基金经理。","ad":"2022-06-09T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4072},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4135},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4032},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4106},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4156},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.411},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4217},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4025},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3751},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4053},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4071},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4226},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4302},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4298},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4359},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4356},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4248},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4068},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4114},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4142},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4026},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3965},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4152},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4261},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4099},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4182},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4183},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4112},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4295},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4312},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4174},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4141},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4041},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4053},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.407},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3752},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3663},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3997},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.416},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4001},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3704},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3741},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3639},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3657},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3585},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.362},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3487},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3501},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3557},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3633},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3724},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3731},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3703},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3691},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3722},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3669},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3554},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.346},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3473},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.348},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3545},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.352},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3542},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3556},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3556},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3613},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3588},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3473},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3446},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3594},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3627},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3665},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.372},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.372},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.394},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4141},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.417},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4233},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4131},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4037},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4126},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4118},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.415},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.406},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4038},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4294},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4286},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4257},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4553},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.459},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4695},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4751},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4671},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4657},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4542},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4565},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4475},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4377},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4314},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4094},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4171},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4193},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4248},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4288},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4289},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4377},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4332},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4372},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4438},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4333},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4396},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4176},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.407},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3824},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3759},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3643},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3652},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3689},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3683},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3597},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3761},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3713},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3678},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.38},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3669},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3926},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3863},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3901},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3904},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3962},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3943},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.384},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3754},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3681},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.36},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3622},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3742},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3682},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3662},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3752},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3724},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3986},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4015},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.393},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3956},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3931},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3918},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3942},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4003},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4049},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4154},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4178},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4038},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4121},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4122},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4038},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3958},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3824},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3745},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.374},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4022},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4046},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4038},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.417},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4267},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4176},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.4231},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.407},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3903},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3844},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3911},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3947},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.405},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3915},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3922},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3807},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3839},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3847},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3814},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3771},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3814},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3676},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3646},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3741},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3857},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3902},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3866},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3811},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3797},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3641},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3806},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3792},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3824},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3787},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3747},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3727},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3653},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3581},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3555},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3574},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3576},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.358},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3416},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3407},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3361},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3375},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3456},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3531},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3468},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3443},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3334},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3258},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3266},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3281},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.321},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.316},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3124},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3006},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2988},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2972},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2974},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2992},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2994},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2877},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2913},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2801},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.281},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2699},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2704},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2708},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2706},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2727},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2662},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2492},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2487},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2384},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2303},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2036},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2856},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2832},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2754},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2627},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2675},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2712},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2707},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.274},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.276},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2684},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2722},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2808},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.28},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2747},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2657},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2579},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2576},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2611},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2523},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2509},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2536},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2599},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2508},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2479},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2523},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2605},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2448},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2282},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.238},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2313},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2348},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.242},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.248},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2441},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2398},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2274},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2327},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2241},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2256},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2249},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2247},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2257},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2471},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2329},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2248},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2183},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2286},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2297},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2344},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2324},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2193},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2195},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2047},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2138},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.228},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2346},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2332},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2375},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2364},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2432},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2703},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2681},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2606},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2589},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2618},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2596},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2432},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2291},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2386},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2458},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2378},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2425},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2389},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2558},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2505},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2523},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2594},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2427},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2293},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2342},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.228},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.215},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2098},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2043},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2115},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.199},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1975},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1946},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2208},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2233},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2191},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2175},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2109},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2168},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2324},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2321},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2447},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2652},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2869},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.258},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2631},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2515},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2502},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2386},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2431},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2532},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.269},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2588},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2639},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2734},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2731},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.264},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2729},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2595},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2882},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2687},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2963},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2711},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.276},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2368},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2922},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2778},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2285},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2145},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1867},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1784},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1374},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1296},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1284},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1242},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1115},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1065},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1041},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.122},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1264},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.146},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1522},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1613},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1701},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1785},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.179},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1782},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1883},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1975},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.199},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.21},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2105},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2081},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2162},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2314},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.218},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2085},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2017},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2068},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2007},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1954},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1911},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1926},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1779},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1858},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2153},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2199},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.1944},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2094},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2031},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2045},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2293},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2229},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2326},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2318},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.25},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2465},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.265},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2783},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2756},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2789},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2762},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3095},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3044},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.306},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3138},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3146},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3204},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3133},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2993},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2995},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2802},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2935},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2966},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2884},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3022},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3127},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.308},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2983},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2871},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3058},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3015},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3106},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2956},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.321},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3124},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3032},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3244},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3225},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3244},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3279},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3421},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3447},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3442},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3238},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3253},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3394},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3404},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3481},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3337},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3256},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3224},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.325},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3362},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3249},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2961},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2882},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2844},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2781},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.269},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2656},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2649},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2738},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2685},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2617},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.28},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.3016},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2937},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.291},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2738},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2805},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2589},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2647},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2546},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2468},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000004404,"lxr_nv_fc":1.2482}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48019,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}