window.pageData = {"fund":{"_id":3000000005450,"stockCode":"005450","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-09T16:00:00.000Z","setUpScale":7816590000,"market":"a","tickerId":5450,"custody":"中国银行股份有限公司","name":"华夏稳盛灵活配置混合型证券投资基金","shortName":"华夏稳盛混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-16T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏稳盛混合","pinyin":"hxwslhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"杨宇","stockType":"fund_manager","stockCode":"db20814625","exchange":"fm","tickerId":2525213950}],"hotMetrics":{"fss":{"stockId":3000000005450,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0051,"f_ins_h_s_r_c_hy":-0.001999999999999999,"f_ins_h_s_r_c_1y":-0.0017999999999999995,"f_ind_h_s_r":0.9948999999999999,"f_ind_h_s_r_c_hy":0.0019999999999997797,"f_ind_h_s_r_c_1y":0.0017999999999999128,"f_h_a":45009,"f_h_s_a":15739,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005450,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.06730342070191027,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.2039301310043668,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.169698314108252,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.1743402262081572,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.4019466474405191,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.3552785352551617,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.7364363636363637,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.8434474616292799,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.4409752868490733},"fp":{"stockId":3000000005450,"type":"fp","f_p_r_fys":0.22821092553424283,"f_p_r_m1":0.08254049884288994,"f_p_r_m3":0.0666328857360019,"f_p_r_m6":0.22731579330952556,"f_p_r_y1":0.3693283460725332,"f_p_r_y3":0.04317660905655729,"f_p_r_y5":-0.1814912024885772,"f_cagr_p_r_fs":0.0652104160826068,"f_p_r_d1":-0.0005964362931484279,"f_p_r_y2":0.500089078923927,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000005450,"type":"ff","f_m_f":6222207,"f_m_f_r":0.012,"f_c_f":1037034,"f_c_f_r":0.002,"f_m_a_c_f":7259241,"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":"2026-03-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005450,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.684,"f_nv_cr":-0.0002374732842556071},"f_as":{"stockId":3000000005450,"type":"f_as","f_tas":935290473.8348,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":603986,"holdings":333976,"marketCap":71554358,"netValueRatio":0.0765,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688766,"holdings":462895,"marketCap":58884872,"netValueRatio":0.063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13297114356964768,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":603127,"holdings":1676769,"marketCap":58703682,"netValueRatio":0.0628,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.008215297450424375,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":920978,"holdings":1537236,"marketCap":56724008,"netValueRatio":0.0606,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04427875427310157,"stock":{"name":"开特股份","exchange":"bj","stockType":"company","stockCode":"920978","tickerId":920978}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688521,"holdings":366072,"marketCap":50140881,"netValueRatio":0.0536,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688710,"holdings":930479,"marketCap":41080647,"netValueRatio":0.0439,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05863539445629007,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688313,"holdings":339769,"marketCap":30164691,"netValueRatio":0.0323,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24516129032258016,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":603259,"holdings":328940,"marketCap":29815121,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688205,"holdings":204834,"marketCap":28160578,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1371355624809103,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockId":688041,"holdings":123850,"marketCap":27793178,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}}],"bondHoldings":[{"_id":"69723ab41987889646e6f2b5","date":"2025-12-30T16:00:00.000Z","fundId":3000000005450,"stockCode":"127069","stockName":"小熊转债","holdings":8,"marketCap":1013,"netValueRatio":0,"lastUpdated":"2026-01-22T14:56:52.957Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.5648627012413208,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.684},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6844},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6308},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6482},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6233},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6142},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.575},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5715},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5056},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5102},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5258},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5467},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5158},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5372},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5426},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5287},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5408},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.518},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4931},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5374},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5298},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5744},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5556},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5894},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5876},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6158},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6344},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.628},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5876},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6082},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6051},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.566},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5709},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6381},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6392},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6442},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6243},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6176},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.618},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6267},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6189},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6167},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5774},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5804},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6198},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6253},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5596},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6507},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6083},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6475},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.632},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6046},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6179},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6173},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.6083},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5769},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.586},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5788},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5651},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5594},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5492},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5445},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5323},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5214},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.513},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4595},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4384},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3711},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3869},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3879},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3855},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3879},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3825},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3666},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3474},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3578},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.365},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3272},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3558},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3606},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3684},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3716},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3667},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3335},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3212},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.317},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3312},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3556},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3548},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3532},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3545},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3377},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3076},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2996},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3597},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3771},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3891},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4117},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4405},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4198},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4363},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4262},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4447},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.42},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4046},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4425},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4276},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4499},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4731},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4401},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4559},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4362},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3834},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3982},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4055},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3811},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3721},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.433},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4501},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4057},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4508},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4737},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5343},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5111},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5083},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4948},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5497},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5401},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5222},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5462},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5147},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5264},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5013},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4907},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4744},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4471},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4307},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4489},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4433},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3927},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4494},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4712},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.5135},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.49},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4671},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4437},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.462},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4688},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.436},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.403},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4046},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3928},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.4002},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3883},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3735},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3864},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3566},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3538},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3422},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3484},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3578},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3523},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.348},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3379},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3467},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3627},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3754},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3585},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3319},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3339},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3287},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3315},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3266},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3161},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3188},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3096},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3109},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3135},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3071},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3035},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3085},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3002},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.293},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2917},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2905},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2825},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2935},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2851},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2662},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.264},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2694},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2563},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.241},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2353},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.246},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2678},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2765},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2939},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2975},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3196},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3089},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3068},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3083},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2902},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3048},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.327},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3075},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2916},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2958},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2871},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2717},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2679},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2588},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2677},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2746},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.276},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2575},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2537},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2395},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.24},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2441},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2416},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2426},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2425},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2456},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2451},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2235},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2225},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2149},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2184},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2265},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2337},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2384},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2377},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2211},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2298},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2242},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.232},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2397},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2298},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2278},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1973},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1783},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1742},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2797},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2976},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2979},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2933},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.293},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2955},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2873},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2814},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2978},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2928},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3253},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.337},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3429},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3355},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3331},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2988},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3264},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3365},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3405},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3413},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3489},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3297},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.31},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2995},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3172},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3597},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.358},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.343},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3475},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3558},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3123},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3036},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2797},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.305},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2873},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2839},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.3059},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2937},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.286},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2778},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2635},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2424},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2547},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2713},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2584},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2627},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2666},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2426},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2334},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2287},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2347},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2388},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1942},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2014},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2295},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2262},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2186},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1927},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2065},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2375},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2545},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2836},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.276},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2837},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2643},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2587},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2374},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2508},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2405},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2365},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2303},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2511},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2548},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2669},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2477},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2528},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2504},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2602},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2622},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2672},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2843},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2809},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2586},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2413},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2454},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.195},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1899},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1886},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2177},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2135},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1789},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1586},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1876},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2123},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2401},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.234},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2445},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.232},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2432},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2138},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.221},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1986},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1807},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1837},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1896},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1971},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2014},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1976},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.201},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2076},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2123},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2249},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2128},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1419},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1376},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1591},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1948},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1568},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2084},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2155},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2766},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.18},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0596},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0084},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9784},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9781},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9572},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9638},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9753},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9763},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9715},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9713},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9885},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.974},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9659},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9739},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9876},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9878},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9905},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9813},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9939},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9752},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9711},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9749},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9801},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.981},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9835},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9856},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9814},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9923},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9954},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9871},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.985},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.997},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9978},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.995},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9968},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9938},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9963},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9799},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9988},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0127},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0263},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9795},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9848},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9962},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":0.9928},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0017},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0167},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0523},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.056},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0548},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0529},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0588},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.055},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0681},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0623},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0478},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0436},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.034},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0592},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0384},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0438},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0515},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0632},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0634},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0635},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0677},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0911},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0756},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0877},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1106},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1029},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1117},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1221},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1172},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1154},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1299},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1199},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1138},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.0997},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.111},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.123},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1319},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1114},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1146},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1101},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1122},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.12},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1258},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1106},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1284},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1453},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1511},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1566},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1635},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1561},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1617},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1779},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1714},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1844},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1977},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1838},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2017},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.2054},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.174},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1768},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1627},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1432},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1408},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.126},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005450,"lxr_nv_fc":1.1075}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48173,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}