window.pageData = {"fund":{"_id":3000000007590,"stockCode":"007590","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-28T16:00:00.000Z","setUpScale":1517860000,"market":"a","tickerId":7590,"custody":"中国建设银行股份有限公司","name":"华宝绿色领先股票型证券投资基金","shortName":"华宝绿色领先股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-17T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝绿色领先股票","pinyin":"hblslxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"夏林锋","stockType":"fund_manager","stockCode":"db20296547","exchange":"fm","tickerId":241206140110}],"hotMetrics":{"fss":{"stockId":3000000007590,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":5686,"f_h_s_a":8526,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007590,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.01078167115902965,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.38056469773081586,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.005879208979155532,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.05348705348705349,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.29767645769399387,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.427958833619211,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.6149545772187281,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.3624856156501726,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5076394849785407},"fp":{"stockId":3000000007590,"type":"fp","f_p_r_fys":0.3079256436182627,"f_p_r_m1":0.060544904137235456,"f_p_r_m3":0.23112965810088637,"f_p_r_m6":0.23701633073414796,"f_p_r_y1":0.502233339288906,"f_p_r_y3":0.22476329206118106,"f_cagr_p_r_fs":0.08180144574372683,"f_p_r_d1":-0.0020285621551443533,"f_p_r_y2":0.5133189344852427,"f_p_r_y5":0.25352217666791077,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000007590,"type":"ff","f_m_f":366619,"f_m_f_r":0.012,"f_c_f":61103,"f_c_f_r":0.002,"f_m_a_c_f":427722,"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":"2026-01-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007590,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.6816,"f_nv_cr":-0.004322339984605406},"f_as":{"stockId":3000000007590,"type":"f_as","f_tas":118797288.7062,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":2240,"holdings":293700,"marketCap":11777370,"netValueRatio":0.0991,"quarterlyChange":0.16468196340400865,"stock":{"stockCode":"002240","exchange":"sz","stockType":"company","tickerId":2240,"name":"盛新锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":300390,"holdings":190900,"marketCap":11167650,"netValueRatio":0.094,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":688717,"holdings":80652,"marketCap":9436284,"netValueRatio":0.0794,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":300763,"holdings":90200,"marketCap":9010980,"netValueRatio":0.0759,"quarterlyChange":0.3989637305699498,"stock":{"stockCode":"300763","exchange":"sz","stockType":"company","tickerId":300763,"name":"锦浪科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":300438,"holdings":159100,"marketCap":8979604,"netValueRatio":0.0756,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":603876,"holdings":395380,"marketCap":8761620,"netValueRatio":0.0738,"quarterlyChange":0.4763491005995999,"stock":{"stockCode":"603876","exchange":"sh","stockType":"company","tickerId":603876,"name":"鼎胜新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":1203,"holdings":193200,"marketCap":7714476,"netValueRatio":0.0649,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":688390,"holdings":64127,"marketCap":6063207,"netValueRatio":0.051,"quarterlyChange":0.5218091099307904,"stock":{"stockCode":"688390","tickerId":688390,"exchange":"sh","stockType":"company","name":"固德威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":300750,"holdings":14660,"marketCap":5888922,"netValueRatio":0.0496,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007590,"stockId":300014,"holdings":91300,"marketCap":5681599,"netValueRatio":0.0478,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}}],"lastFsMetrics":{"latestTurnoverRate":4.761949852144467,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6816},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6889},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.7243},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6649},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6842},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6727},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.685},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.682},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6664},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6011},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6603},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.6007},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5225},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4614},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4475},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4259},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4223},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4667},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4854},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5058},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5661},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5856},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5421},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5359},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.534},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5082},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.522},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4483},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.474},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5026},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5454},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5556},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5646},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.5383},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4674},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4681},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4117},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4155},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4302},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4403},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4395},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4443},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4292},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4631},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4158},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3994},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4123},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3991},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3514},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.365},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3616},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3249},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.366},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3567},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3203},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3364},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3552},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3659},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3791},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.396},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4062},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3445},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.336},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3152},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2948},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3204},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3143},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3312},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3292},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3226},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3324},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3406},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3374},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3192},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2857},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3063},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3052},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3212},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3136},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.307},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2945},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2834},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2793},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2742},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.288},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2707},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.29},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2959},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.308},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.315},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3165},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3075},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2985},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2908},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2992},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3142},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.308},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3037},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.301},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2988},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2869},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2807},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.32},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3415},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3464},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3879},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3877},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4018},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3551},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3803},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3776},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3972},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4003},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3858},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3641},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3893},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3892},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3847},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4032},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3594},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3628},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3605},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3401},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3343},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3426},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3298},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3205},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3662},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3736},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.348},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3763},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3968},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4574},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4529},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.439},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4159},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4418},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.441},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4152},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4209},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4106},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4053},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4237},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4117},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4054},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3953},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4051},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.385},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3901},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.4078},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3883},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3523},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3629},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3648},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3858},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3808},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.358},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3513},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.372},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3693},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3499},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3261},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3357},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.322},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3224},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3013},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2699},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2853},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2715},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2718},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2536},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2544},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2605},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2464},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2339},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2205},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2146},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2361},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2533},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2442},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2473},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2503},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2357},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.247},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2392},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2289},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2299},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2258},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2087},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2081},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1975},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1907},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1952},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2005},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1827},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1819},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1894},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1937},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1907},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1804},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1853},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1913},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1753},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1509},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1445},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1604},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1665},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1661},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1711},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1657},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1769},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1693},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1607},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1644},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1553},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1598},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1498},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1401},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1377},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1495},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1429},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1439},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1566},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1622},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1674},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1781},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1748},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1696},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1682},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1662},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.185},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1867},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1887},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1656},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1819},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1693},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.172},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.143},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1256},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1194},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1235},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1186},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1318},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1172},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.125},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.104},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1068},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1122},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1297},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1198},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1152},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0864},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0742},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.063},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1906},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2175},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2148},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2065},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2238},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2262},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2344},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.226},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2175},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2159},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2385},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2456},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2507},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2404},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2386},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2127},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2306},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2271},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2299},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2324},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2417},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2259},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2283},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2239},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2216},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2627},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2724},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2544},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2639},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2591},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2458},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.246},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2298},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2546},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2511},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2386},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2562},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2381},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2462},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.245},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2154},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1894},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1929},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2232},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2037},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2121},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2302},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2203},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2085},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2056},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.186},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1913},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1418},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1474},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1744},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1683},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1655},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1529},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1509},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1802},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2136},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2397},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2436},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2567},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2546},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2553},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2384},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2558},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2541},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2482},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2528},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2728},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2783},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.299},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2881},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.288},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2741},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2817},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2687},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2593},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2755},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.275},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2529},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.237},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2486},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.221},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2315},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2365},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2737},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2804},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2721},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2598},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2749},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3023},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3265},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3177},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.319},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3102},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.322},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.3025},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2999},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2678},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2496},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2609},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2474},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2437},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2624},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2564},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2185},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2415},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2299},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2101},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1844},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1364},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1455},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1491},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1781},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1558},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1852},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1774},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.297},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.2091},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0986},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0386},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0079},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.002},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9658},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9729},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9788},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9719},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.969},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9736},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9732},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.967},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9686},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9785},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9922},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9891},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9925},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9822},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0008},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.987},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9755},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9774},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9848},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9824},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9862},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9949},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":0.9955},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0126},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0131},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0185},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0123},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.026},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0261},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0289},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0374},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.043},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0423},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0222},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.043},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.056},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0693},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0351},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0395},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.053},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0432},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0347},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0468},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0777},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0721},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0795},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0625},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0735},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0607},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0708},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0615},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0353},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0349},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.015},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.026},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0178},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0308},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0402},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0542},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0445},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0446},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0397},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0557},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0443},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0491},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0697},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0706},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0875},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0992},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0888},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0885},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0846},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0878},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0833},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0871},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.0958},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1164},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1304},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1183},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1203},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.123},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1301},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1204},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1296},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1302},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1426},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1622},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.141},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1442},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1336},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1319},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1302},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1422},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1426},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1448},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1573},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1327},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1489},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1489},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007590,"lxr_nv_fc":1.1368}],"indexCandlestickList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48254,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}