window.pageData = {"fund":{"_id":3000000008212,"stockCode":"008212","areaCode":"cn","stockType":"fund","tickerId":8212,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"华夏新机遇灵活配置混合型证券投资基金","shortName":"华夏新机遇混合C","custody":"中信银行股份有限公司","fundType":null,"ipoDate":"2016-03-24T16:00:00.000Z","setUpScale":1001290000,"fundStatus":"normal","market":"a","inceptionDate":"2019-11-17T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxxjylhpzhhxzqtzjj","fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7191825228710,"name":"孙然晔","gender":"m","educationCode":"001001","resume":"孙然晔：男，博士。曾任美国银行企业投资部资深量化研究员，美国AQR资本管理公司量化研究员。2019年8月加入华夏基金管理有限公司，历任数量投资部研究员、基金经理助理，华夏智胜价值成长股票型发起式证券投资基金基金经理（2022年7月4日至2024年8月7日期间）等，现任华夏国证2000指数增强型发起式证券投资基金基金经理（2023年5月23日起任职）、华夏新机遇灵活配置混合型证券投资基金基金经理（2024年1月24日起任职）、华夏创业板综合交易型开放式指数证券投资基金基金经理（2024年2月1日起任职）、华夏红利量化选股股票型证券投资基金基金经理（2024年7月2日起任职）、华夏医药量化选股混合型证券投资基金基金经理（2024年8月30日起任职）、华夏上证综合全收益指数增强型证券投资基金基金经理（2025年3月4日起任职）。","tickerId":191825228710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872993","exchange":"fm","cnInfoCode":"db20872993","lastUpdated":"2025-07-21T14:40:21.943Z","followedNum":0,"currency":"CNY","workingDate":"2022-07-03T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"sry","appointmentDate":"2024-01-23T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008212,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7764,"f_ind_h_s_r":0.2236,"f_h_a":585,"f_h_s_a":10816,"f_ind_h_s_r_c_1y":0.04050000000000001,"f_ind_h_s_r_c_hy":0.1137,"f_ins_h_s_r_c_1y":-0.04049999999999998,"f_ins_h_s_r_c_hy":-0.11370000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008212,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6182181293686897,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3564410480349345,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.5731558513588464,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.4542857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3668027864520778,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.321613907628438,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.14450109249817916,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.14512310606060605,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.3316837127460684},"fp":{"stockId":3000000008212,"type":"fp","f_p_r_fys":0.006892230576441616,"f_p_r_m1":-0.0012430080795525766,"f_p_r_m3":-0.01350521792510695,"f_p_r_m6":0.013880126182965524,"f_p_r_y1":0.3961772371850556,"f_p_r_y3":0.41144675134077535,"f_cagr_p_r_fs":0.0802626663488244,"f_p_r_d1":-0.0016012810248198228,"f_p_r_y2":0.4797421731123377,"f_p_r_y5":0.42101718811563593,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000008212,"type":"ff","f_m_f":79642,"f_m_f_r":0.006,"f_c_f":19910,"f_c_f_r":0.0015,"f_m_a_c_f":99552,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000008212,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.607,"f_nv_cr":-0.0037197768133911957},"f_as":{"stockId":3000000008212,"type":"f_as","f_tas":12859489.104,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002411,"stockCode":"002411","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-03-24T16:00:00.000Z","setUpScale":1001290000,"market":"a","tickerId":2411,"custody":"中信银行股份有限公司","name":"华夏新机遇灵活配置混合型证券投资基金","shortName":"华夏新机遇混合A","fundSecondLevel":"hybrid","__csrcFundId":2622,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:52.618Z","masterFundFlag":1,"inceptionDate":"2016-03-29T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏新机遇混合","pinyin":"hxxjylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":300308,"holdings":3300,"marketCap":2013000,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":600519,"holdings":1100,"marketCap":1514898,"netValueRatio":0.0276,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":300750,"holdings":3500,"marketCap":1285410,"netValueRatio":0.0234,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":333,"holdings":15400,"marketCap":1203510,"netValueRatio":0.0219,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":300502,"holdings":2260,"marketCap":973788,"netValueRatio":0.0177,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":651,"holdings":22300,"marketCap":896906,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":2475,"holdings":14300,"marketCap":810953,"netValueRatio":0.0148,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":600900,"holdings":23300,"marketCap":633527,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":603344,"holdings":15900,"marketCap":594024,"netValueRatio":0.0108,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.25495465233456516,"stock":{"name":"星德胜","exchange":"sh","stockType":"company","stockCode":"603344","tickerId":603344}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockId":2714,"holdings":11700,"marketCap":591786,"netValueRatio":0.0108,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}],"bondHoldings":[{"_id":"69723a971987889646e6e8a6","date":"2025-12-30T16:00:00.000Z","fundId":3000000002411,"stockCode":"019773","stockName":"25国债08","holdings":24000,"marketCap":2424231,"netValueRatio":0.0442,"lastUpdated":"2026-01-22T14:56:23.207Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"孙然晔","d":"本基金的基金经理","wy":11,"md":"博士。曾任美国银行企业投资部资深量化研究员，美国AQR资本管理公司量化研究员。2019年8月加入华夏基金管理有限公司。历任数量投资部研究员、基金经理助理、华夏智胜价值成长股票型发起式证券投资基金基金经理（2022年7月4日至2024年8月7日期间)等。","ad":"2024-01-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.607},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.613},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.574},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.568},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.58},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.593},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.574},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.584},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.587},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.575},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.569},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.549},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.594},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.605},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.625},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.614},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.629},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.623},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.627},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.636},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.632},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.609},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.618},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.609},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.593},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.598},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.627},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.631},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.633},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.629},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.619},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.613},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.618},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.613},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.616},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.617},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.6},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.604},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.61},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.608},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.594},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.617},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.616},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.619},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.624},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.62},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.627},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.632},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.63},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.627},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.637},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.635},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.632},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.627},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.629},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.641},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.629},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.623},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.627},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.626},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.618},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.596},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.603},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.603},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.607},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.607},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.605},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.595},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.59},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.577},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.57},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.582},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.558},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.572},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.582},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.578},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.589},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.589},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.588},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.574},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.559},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.558},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.565},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.571},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.561},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.555},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.554},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.542},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.527},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.52},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.558},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.569},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.571},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.576},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.58},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.596},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.584},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.583},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.59},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.586},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.592},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.575},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.57},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.582},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.581},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.594},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.609},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.6},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.602},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.583},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.56},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.558},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.561},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.539},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.524},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.554},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.557},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.535},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.559},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.563},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.585},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.576},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.577},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.56},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.576},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.578},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.563},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.569},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.558},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.562},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.575},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.571},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.558},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.555},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.556},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.518},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.51},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.523},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.52},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.478},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.513},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.525},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.546},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.532},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.525},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.503},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.524},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.526},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.494},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.473},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.473},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.465},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.462},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.449},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.438},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.454},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.434},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.425},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.407},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.405},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.405},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.399},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.389},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.382},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.386},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.397},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.402},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.391},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.38},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.379},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.367},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.37},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.366},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.357},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.351},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.337},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.34},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.333},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.329},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.326},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.325},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.325},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.312},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.315},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.318},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.309},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.315},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.312},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.299},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.297},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.298},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.288},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.274},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.271},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.271},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.281},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.275},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.275},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.27},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.282},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.279},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.271},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.277},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.268},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.264},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.25},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.257},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.248},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.248},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.251},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.253},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.263},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.267},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.264},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.255},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.252},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.256},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.248},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.246},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.234},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.238},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.225},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.22},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.205},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.203},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.197},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.204},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.198},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.198},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.189},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.19},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.179},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.177},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.176},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.183},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.182},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.176},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.169},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.151},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.143},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.138},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.224},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.238},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.237},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.236},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.238},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.245},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.246},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.245},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.252},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.268},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.271},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.271},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.263},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.26},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.244},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.251},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.249},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.247},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.249},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.253},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.238},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.233},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.232},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.232},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.252},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.244},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.251},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.259},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.247},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.246},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.237},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.245},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.236},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.233},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.238},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.23},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.231},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.226},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.215},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.201},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.208},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.219},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.216},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.219},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.221},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.22},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.211},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.208},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.206},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.213},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.188},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.19},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.206},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.206},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.203},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.188},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.193},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.209},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.226},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.24},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.241},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.239},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.228},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.24},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.23},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.242},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.243},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.237},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.262},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.264},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.28},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.27},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.26},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.251},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.248},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.24},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.235},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.244},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.243},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.232},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.213},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.211},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.196},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.2},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.194},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.221},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.221},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.205},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.183},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.204},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.23},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.262},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.267},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.254},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.234},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.236},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.211},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.19},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.219},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.209},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.217},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.229},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.218},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.199},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.206},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.202},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.193},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.179},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.142},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.149},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.154},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.177},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.146},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.186},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.179},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.289},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.197},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.091},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.05},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.019},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.01},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.976},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.976},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.979},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.969},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.971},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.98},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.985},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.983},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.978},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.984},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.999},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.999},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.004},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.998},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.011},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.997},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.992},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.991},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.996},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.993},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.994},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.997},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":0.998},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.008},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.008},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.005},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.002},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.009},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.005},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.01},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.011},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.012},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.011},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.002},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.02},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.031},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.037},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.011},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.009},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.01},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.004},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.001},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.011},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.031},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.031},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.024},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.022},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.029},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.029},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.04},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.045},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.018},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.014},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.003},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.022},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.016},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.034},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.044},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.048},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.043},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.043},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.038},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.052},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.03},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.034},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.063},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.064},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.076},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.084},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.078},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.079},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.082},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.08},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.071},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.064},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.057},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.083},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.095},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.105},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.109},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.093},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.096},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.091},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.098},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.087},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.101},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.112},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.106},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.115},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.109},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.099},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.098},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.106},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.105},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.124},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.137},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.123},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.128},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.121},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.1},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.107},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.087},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.069},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.068},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.052},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.046},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.048},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.055},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.053},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.011},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.052},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.061},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008212,"lxr_nv_fc":1.068}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}