window.pageData = {"fund":{"_id":3000000010020,"stockCode":"010020","name":"华夏线上经济主题精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10020,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华夏线上经济主题精选混合","followedNum":19,"inceptionDate":"2020-08-25T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏线上经济主题精选混合","setUpDate":"2020-08-25T16:00:00.000Z","setUpAssetScale":6929136049.99,"setUpShares":6929136049.99,"pinyin":"hxxsjjztjxhhxzqtzjj","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":7192624258290,"name":"施知序","gender":"f","educationCode":"001002","resume":"施知序：女，2019年7月加入华夏基金管理有限公司，历任研究员、基金经理助理。","tickerId":192624258290,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020203","exchange":"fm","cnInfoCode":"j101020203","followedNum":0,"currency":"CNY","lastUpdated":"2025-03-24T22:49:32.078Z","workingDate":"2025-03-18T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"szx","appointmentDate":"2025-09-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010020,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.005,"f_ins_h_s_r_c_hy":0.0004999999999999996,"f_ins_h_s_r_c_1y":0.0005999999999999998,"f_ind_h_s_r":0.995,"f_ind_h_s_r_c_hy":-0.0004999999999999449,"f_ind_h_s_r_c_1y":-0.0006000000000000449,"f_h_a":37737,"f_h_s_a":39584,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010020,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.145456562742705,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.07194323144104804,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.2624514697726012,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.28666133272373984,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.4966370405957242,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.49494032174364294,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.39213401310997814,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.8223004178579283,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.7404073898626243},"fp":{"stockId":3000000010020,"type":"fp","f_p_r_fys":0.09325533379215334,"f_p_r_m1":0.06206819701359434,"f_p_r_m3":0.018595703751201897,"f_p_r_m6":0.047938427707530984,"f_p_r_y1":0.2960293717704625,"f_cagr_p_r_fs":-0.008509350154050854,"f_p_r_d1":-0.00339195979899487,"f_p_r_y3":0.17261318897637423,"f_p_r_y2":0.3124483613329645,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":-0.09744318181818368},"ff":{"stockId":3000000010020,"type":"ff","f_m_f":8248815,"f_m_f_r":0.012,"f_c_f":1374802,"f_c_f_r":0.002,"f_m_a_c_f":9623617,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010020,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.9531,"f_nv_cr":0.0014710518020384367},"f_as":{"stockId":3000000010020,"type":"f_as","f_tas":1272495238.299,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":688041,"holdings":541725,"marketCap":121568507,"netValueRatio":0.0955,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":977,"holdings":1811300,"marketCap":120632580,"netValueRatio":0.0948,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10507927976350451,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":688256,"holdings":88666,"marketCap":120191196,"netValueRatio":0.0945,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":1000000000000981,"holdings":1551000,"marketCap":100093892,"netValueRatio":0.0787,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":603296,"holdings":799800,"marketCap":72573852,"netValueRatio":0.057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13876233864844334,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":301165,"holdings":814200,"marketCap":72300960,"netValueRatio":0.0568,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.006822503075718966,"stock":{"name":"锐捷网络","exchange":"sz","stockType":"company","stockCode":"301165","tickerId":301165}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":600673,"holdings":2979100,"marketCap":66821213,"netValueRatio":0.0525,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03651202749140836,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":688629,"holdings":625352,"marketCap":62572721,"netValueRatio":0.0492,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.016869918699186526,"stock":{"name":"华丰科技","exchange":"sh","stockType":"company","stockCode":"688629","tickerId":688629}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":603986,"holdings":286300,"marketCap":61339775,"netValueRatio":0.0482,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010020,"stockId":300870,"holdings":261000,"marketCap":57681000,"netValueRatio":0.0453,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.02776910879078187,"stock":{"stockCode":"300870","tickerId":300870,"exchange":"sz","stockType":"company","name":"欧陆通"}}],"lastFsMetrics":{"latestTurnoverRate":2.3499550784152823,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"施知序","d":"本基金的基金经理","wy":6,"md":"硕士。2019年7月加入华夏基金管理有限公司。历任研究员、基金经理助理。","ad":"2025-09-10T16:00:00.000Z"},{"name":"黄文倩","d":"本基金的基金经理、投委会成员","wy":17,"md":"硕士。曾任中国国际金融有限公司高级经理。2011年11月加入华夏基金管理有限公司。历任投资研究部研究员、投资经理、华夏新兴消费混合型证券投资基金基金经理（2018年11月7日至2020年5月7日期间)、华夏核心价值混合型证券投资基金基金经理（2021年4月20日至2023年11月13日期间)等。","ad":"2020-08-25T16:00:00.000Z","dd":"2025-09-10T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9531},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9517},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8933},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8906},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8714},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8977},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8545},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8838},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8901},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8903},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9108},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8855},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8677},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9078},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9051},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9203},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8789},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.904},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8912},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9028},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9176},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9316},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8974},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.918},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9193},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9022},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9117},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.952},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9505},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9531},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9284},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9345},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9229},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9272},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8919},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9032},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8899},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8546},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8642},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8864},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9103},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9016},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9342},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9306},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9563},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9563},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9448},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9395},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9467},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9475},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9123},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9333},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9431},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9403},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9571},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9269},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9501},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9357},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9139},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9051},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9012},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8981},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8718},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8837},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8778},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8716},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8708},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8765},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8665},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8572},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8341},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8327},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8467},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8233},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8388},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8545},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8498},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8634},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8639},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8542},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8309},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8258},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8178},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8277},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8318},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.822},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8194},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8262},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8084},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7968},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7909},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8261},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8311},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8329},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8329},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8573},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8524},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8481},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8598},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.858},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8742},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8528},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8615},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8736},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8693},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8847},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8989},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8921},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8944},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8651},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8319},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8365},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8406},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8183},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8031},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8332},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8425},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8237},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8589},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8694},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9095},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9115},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8931},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8751},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.9091},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8935},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8751},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8746},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8612},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8585},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8484},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8486},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.854},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8551},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8429},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8394},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8444},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8378},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8262},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8418},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8475},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8565},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8527},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.859},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8458},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.851},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8511},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8389},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8227},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8212},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8175},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8201},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8147},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8087},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8112},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8054},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8026},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.802},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8058},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8054},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8038},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8016},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7965},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7979},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8043},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8051},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.804},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8063},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8055},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8006},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7977},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.797},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7934},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7889},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7912},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7866},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7852},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7845},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7822},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7843},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.778},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7815},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7817},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7789},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7787},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7782},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7736},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7735},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7742},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.77},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.761},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7592},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7589},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7667},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7659},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7676},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7651},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7706},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7746},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7707},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7776},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7711},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7694},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7668},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7609},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7645},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7696},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7626},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7597},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7622},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7659},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7713},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.775},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7776},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7701},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7697},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7734},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7773},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7768},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7775},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7696},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7719},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7704},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7716},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7635},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7605},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7551},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7551},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.756},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7563},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7543},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7532},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7499},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7522},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7521},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.758},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7545},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7497},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7354},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7262},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7137},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7741},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7866},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7841},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7859},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7866},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7915},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7866},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7865},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7951},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7905},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7974},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8078},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8097},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8013},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.8015},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7863},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7949},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7986},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7933},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.796},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7983},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7813},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7749},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7724},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7747},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.791},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7872},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7779},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7892},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7942},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7812},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7866},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7804},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7846},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7833},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7742},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7765},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7672},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7679},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7648},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7544},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7475},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7481},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7461},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7394},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7412},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7463},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7419},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7394},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7351},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7291},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7348},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7168},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.726},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7371},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7371},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7351},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7269},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7286},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7364},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7456},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7529},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7536},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7581},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7534},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7582},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.75},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7548},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7556},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7507},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7436},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7457},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7533},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7658},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7586},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7513},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7463},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7439},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.738},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7413},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7433},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7375},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7307},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7382},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.725},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7301},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.731},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7447},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7494},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7476},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7399},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7497},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7604},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7747},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7704},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7778},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7776},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7763},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7603},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7676},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7516},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7432},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7471},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7533},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7624},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7663},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.763},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.758},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.766},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7647},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7552},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7534},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7262},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.733},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7376},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7532},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7467},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7626},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7552},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7961},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7655},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7156},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6851},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6556},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.654},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6379},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6389},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6387},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6319},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6262},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6284},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6329},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.628},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6267},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6333},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6412},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6418},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6426},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6347},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6443},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6343},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6311},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.633},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6371},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6366},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6331},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6327},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6373},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6423},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.644},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6434},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6454},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6516},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6519},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6513},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6537},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6515},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6494},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6498},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6583},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.665},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6711},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.652},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6596},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6622},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6521},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6541},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.664},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6811},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6812},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6832},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6829},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6864},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6892},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6978},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.693},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6877},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.691},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.688},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6924},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6916},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.6954},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.699},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7132},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7128},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7128},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7112},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7215},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7214},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7236},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7326},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7332},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7395},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7443},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7441},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7475},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7436},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7502},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7517},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7499},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7556},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7562},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7662},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7594},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7543},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7571},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7615},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7635},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7705},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7616},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.767},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7711},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7767},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7777},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7806},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7803},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7797},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7811},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7806},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7753},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7747},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7663},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7696},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7755},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7515},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7477},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7364},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7262},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7253},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7242},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7258},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7219},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7266},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7252},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7148},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7248},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.7171},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010020,"lxr_nv_fc":0.717}],"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":48090,"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"}}