window.pageData = {"fund":{"_id":3000000004686,"stockCode":"004686","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-06T16:00:00.000Z","setUpScale":1547840000,"market":"a","tickerId":4686,"custody":"中国银行股份有限公司","name":"华夏研究精选股票型证券投资基金","shortName":"华夏研究精选股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏研究精选股票","pinyin":"hxyjjxgpxzqtzjj","fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7122303206860,"name":"刘文成","gender":"m","educationCode":"001002","resume":"刘文成先生：经济学硕士。2015年7月加入华夏基金管理有限公司，曾任投资研究部研究员、基金经理助理。2021年9月16日担任华夏成长证券投资基金基金经理。2022年6月15日担任华夏兴阳一年持有期混合型证券投资基金基金经理。","tickerId":122303206860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781791","exchange":"fm","cnInfoCode":"db20781791","lastUpdated":"2024-05-16T10:30:33.677Z","followedNum":0,"currency":"CNY","workingDate":"2020-12-22T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"lwc","appointmentDate":"2020-12-22T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000004686,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0105,"f_ins_h_s_r_c_hy":0.0008000000000000004,"f_ins_h_s_r_c_1y":-0.0013999999999999985,"f_ind_h_s_r":0.9895,"f_ind_h_s_r_c_hy":-0.0007999999999999119,"f_ind_h_s_r_c_1y":0.0014000000000000679,"f_h_a":14601,"f_h_s_a":5269,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004686,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5598850781109714,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.17772719313605323,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.532483847810481,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.6288051750380518,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.5419455600178492,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6762988908347928,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.5637393767705382,"f_p_r_y5_ssc":1719,"f_p_r_y5_ssrp":0.7433061699650757,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.5461791717206723},"fp":{"stockId":3000000004686,"type":"fp","f_p_r_fys":0.00952155656750886,"f_p_r_m1":0.0047677909235388505,"f_p_r_m3":-0.02244874584812706,"f_p_r_m6":-0.013465872970004344,"f_p_r_y1":0.3280946082626628,"f_p_r_y3":0.17691671263099962,"f_p_r_y5":-0.04246367868962697,"f_cagr_p_r_fs":0.06423955354755062,"f_p_r_d1":-0.0035268392466671905,"f_p_r_y2":0.31136206499193486,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000004686,"type":"ff","f_m_f":769991,"f_m_f_r":0.012,"f_c_f":128331,"f_c_f_r":0.002,"f_m_a_c_f":898322,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004686,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.707,"f_nv_cr":0.04104409343172555},"f_as":{"stockId":3000000004686,"type":"f_as","f_tas":114822356.854,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":300308,"holdings":8900,"marketCap":5429000,"netValueRatio":0.0473,"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":3000000004686,"stockId":300750,"holdings":12060,"marketCap":4429155,"netValueRatio":0.0386,"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":3000000004686,"stockId":2142,"holdings":141200,"marketCap":3966308,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":2463,"holdings":53200,"marketCap":3887324,"netValueRatio":0.0339,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":601318,"holdings":55900,"marketCap":3823560,"netValueRatio":0.0333,"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":3000000004686,"stockId":300274,"holdings":21380,"marketCap":3656835,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":688019,"holdings":16388,"marketCap":3571272,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":2371,"holdings":6698,"marketCap":3074917,"netValueRatio":0.0268,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":688041,"holdings":12757,"marketCap":2862798,"netValueRatio":0.0249,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockId":688052,"holdings":17281,"marketCap":2733508,"netValueRatio":0.0238,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20902090209020896,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}}],"bondHoldings":[{"_id":"69723aac1987889646e6f002","date":"2025-12-30T16:00:00.000Z","fundId":3000000004686,"stockCode":"113648","stockName":"巨星转债","holdings":2510,"marketCap":308517,"netValueRatio":0.0027,"lastUpdated":"2026-01-22T14:56:44.639Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.2472724540164655,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘文成","d":"本基金的基金经理","wy":10,"md":"硕士。2015年7月加入华夏基金管理有限公司。历任投资研究部研究员、基金经理助理、华夏成长证券投资基金基金经理（2021年9月16日至2022年10月27日期间)等。","ad":"2020-12-22T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.707},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6397},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6379},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6496},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6715},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6362},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6657},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6668},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6472},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6703},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6447},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6229},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6842},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6768},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7098},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6921},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7095},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6979},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.705},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7178},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.708},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.677},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6989},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6865},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6688},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6887},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7244},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7218},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7307},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7319},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.716},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7038},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7262},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7232},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7337},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7356},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7055},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7157},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7316},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7243},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7056},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7541},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7568},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7628},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7548},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7449},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7514},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7619},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7498},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7344},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7463},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7394},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7294},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7268},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7392},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7433},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7462},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7635},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7408},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7252},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6909},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7031},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7023},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7041},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7059},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.705},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6922},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.682},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6621},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6543},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6672},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.631},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6521},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6588},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6484},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6691},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6688},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6697},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6503},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6418},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6321},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6406},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6523},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6361},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6298},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6349},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6117},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5875},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5772},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.626},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6314},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6306},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6418},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6581},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6881},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6659},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6697},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6823},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6844},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7025},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6742},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6698},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6842},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6804},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7144},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7437},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.726},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7297},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7085},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6747},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6793},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6871},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6503},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6352},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6777},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6808},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6478},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6842},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.698},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7374},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7303},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7192},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7006},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7218},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.7135},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6789},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6822},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6658},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6656},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6808},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6693},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6646},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6627},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.671},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6252},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6151},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.63},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6343},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5893},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6314},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6357},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6706},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.649},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6098},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6318},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6401},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.6159},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.586},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5845},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5666},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5756},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5557},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5389},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5475},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5216},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.516},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5083},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5107},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.517},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.513},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5034},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4939},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4977},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5181},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5271},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5098},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5073},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5029},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4998},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4966},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4905},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.486},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.469},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4703},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4695},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4739},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4693},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4597},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.468},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4639},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4482},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4593},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4541},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4371},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4438},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4466},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.422},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4021},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3951},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4038},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4167},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4088},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4158},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4118},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4204},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4151},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4034},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4104},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4014},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4061},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3975},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3841},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3744},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3808},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.374},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3737},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3765},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3794},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3914},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3955},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3886},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3797},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3812},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3847},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3958},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3889},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3876},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3763},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3816},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.375},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3706},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3552},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3591},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3532},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3516},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3547},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3583},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3553},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3529},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.341},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3358},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3344},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3415},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3401},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3372},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3221},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2998},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2853},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2752},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3793},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3939},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3929},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3887},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3976},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4052},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3948},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3992},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4037},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4003},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4213},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4308},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4294},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4213},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.427},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4031},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4114},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4104},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4127},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4177},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4227},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.409},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3984},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3947},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3889},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4196},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4146},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3992},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4158},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4253},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4036},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4048},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3946},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4029},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3981},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3926},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4067},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3925},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3939},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3964},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3879},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3746},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.399},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4021},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3917},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3957},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.405},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3969},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3889},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3868},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3803},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3877},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3548},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3595},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3754},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3737},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3727},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3558},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3518},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3651},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4056},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4254},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.42},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.425},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4214},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4198},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.404},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3999},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4058},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4009},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3904},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3896},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3971},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.424},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4121},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4157},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4064},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4041},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3835},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3859},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3968},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3947},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3879},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3727},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3843},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3621},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3643},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3695},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4145},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4154},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4117},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.395},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.408},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4307},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4558},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4465},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4578},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4487},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4643},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4408},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4433},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4146},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3984},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4045},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.405},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4161},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4301},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4293},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4193},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4329},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.429},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4225},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4142},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3662},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3809},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.387},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4202},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3912},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4322},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4147},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.5424},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.4499},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3344},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2774},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2331},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2185},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1752},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.173},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1739},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1674},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1645},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1678},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.17},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1715},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1731},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1865},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1973},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.1955},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2048},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2008},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2207},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2064},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2057},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.209},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2169},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2151},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2136},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2123},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2175},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2267},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2224},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.223},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2172},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2285},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2229},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2242},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2273},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2262},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2276},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2216},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2388},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2529},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2611},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2343},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2413},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.247},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2425},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2506},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2591},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2912},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2995},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.298},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2923},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3042},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2924},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2873},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2869},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2724},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2797},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2624},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2725},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2696},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2753},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2833},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3006},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2906},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2908},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2779},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2894},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.276},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2815},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2898},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2884},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2998},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3077},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3031},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2954},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2863},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.292},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2934},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3017},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3076},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3094},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3213},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3061},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3062},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3118},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3195},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3209},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3351},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3215},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3329},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3487},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3559},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3615},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3565},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3514},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3515},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3586},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3592},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3499},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3474},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3307},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3387},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3411},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3228},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3265},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3094},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2918},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2908},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2844},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2947},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3007},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3056},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.305},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2825},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.3061},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2878},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.2916},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000004686,"lxr_nv_fc":1.29}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48079,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}