window.pageData = {"fund":{"_id":3000000017602,"stockCode":"017602","masterFundShortName":"华夏国企创新混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17602,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏国企创新混合发起式A","name":"华夏国企创新混合型发起式证券投资基金","fundCollectionId":4000050030000,"setUpAssetScale":13007799.1,"setUpDate":"2024-04-01T16:00:00.000Z","setUpShares":13007799.1,"inceptionDate":"2024-04-02T16:00:00.000Z","pinyin":"hxgqcxhhxfqszqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"郑晓辉","stockType":"fund_manager","stockCode":"8801306740","exchange":"fm","tickerId":262408066990}],"hotMetrics":{"fss":{"stockId":3000000017602,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9195,"f_ind_h_s_r":0.0805,"f_h_a":330,"f_h_s_a":40978,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0063,"f_ins_h_s_r_c_hy":0.006300000000000083,"f_ind_h_s_r_c_1y":-0.0237,"f_ins_h_s_r_c_1y":0.023700000000000054},"fpr":{"stockId":3000000017602,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4188034188034188,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.33678926115900903,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.9116505930606363,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.44976021922813425,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.04819675747215176,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.2753692806532965,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.21814170776018688},"fp":{"stockId":3000000017602,"type":"fp","f_cagr_p_r_fs":0.2982532795014248,"f_p_r_d1":0.007217900392974652,"f_p_r_m1":0.044553544031911585,"f_p_r_m3":-0.07770251964237362,"f_p_r_m6":0.08262307594453522,"f_p_r_fys":0.059838107098380666,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y1":0.4991192531266504,"f_p_r_y2":0.7043156102933796},"ff":{"stockId":3000000017602,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":44403,"f_m_a_c_f":310823,"f_m_f":266420,"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":3000000017602,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.7021,"f_nv_cr":-0.00011748810432943291},"f_as":{"stockId":3000000017602,"type":"f_as","f_tas":46301582.25,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017603,"name":"华夏国企创新混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017603","tickerId":17603,"shortName":"华夏国企创新混合发起式C","currency":"CNY","__csrcFundId":13532,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:22.616Z","fundCollectionId":4000050030000,"pinyin":"hxgqcxhhxfqszqtzjj","inceptionDate":"2024-04-02T16:00:00.000Z"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":688256,"holdings":4261,"marketCap":5775998,"netValueRatio":0.0692,"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":3000000017602,"stockId":600183,"holdings":80000,"marketCap":5712800,"netValueRatio":0.0685,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":688041,"holdings":23613,"marketCap":5298993,"netValueRatio":0.0635,"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":3000000017602,"stockId":1000000000000981,"holdings":79774,"marketCap":5148220,"netValueRatio":0.0617,"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":3000000017602,"stockId":688012,"holdings":17009,"marketCap":4826303,"netValueRatio":0.0579,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":2371,"holdings":10045,"marketCap":4611458,"netValueRatio":0.0553,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":688027,"holdings":8033,"marketCap":4046945,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.43529914529914526,"stock":{"stockCode":"688027","tickerId":688027,"exchange":"sh","stockType":"company","name":"国盾量子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":688347,"holdings":37498,"marketCap":4044909,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058397346368715075,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":688702,"holdings":24005,"marketCap":3401268,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11990199177995597,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017602,"stockId":688361,"holdings":21200,"marketCap":3243388,"netValueRatio":0.0389,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}}],"lastFsMetrics":{"latestTurnoverRate":4.7499196680687055,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7021},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7023},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6916},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6908},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6734},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6755},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6576},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6395},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5296},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5154},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5171},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5604},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5181},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5697},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5619},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5459},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5852},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5525},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5138},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.586},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6073},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6639},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6295},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6701},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6519},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6848},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7099},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7299},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6899},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7312},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7288},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6905},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6872},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7756},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.789},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.806},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7925},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7672},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.771},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.75},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7213},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7412},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.735},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6822},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6894},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7079},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7295},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7027},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7909},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7977},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.862},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8336},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7879},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8342},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8274},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8293},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7971},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8383},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8455},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8077},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8046},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7621},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.8193},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.778},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7583},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7406},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6996},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6761},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.606},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6103},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6018},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6059},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6046},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5935},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5656},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5274},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5258},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5435},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5102},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5329},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5641},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.54},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5489},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5554},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5603},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5216},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5184},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4939},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5117},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5331},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5155},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5015},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5073},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5101},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5081},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4888},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5478},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5711},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5788},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5641},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5674},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5997},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5841},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5872},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6164},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6348},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6535},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5955},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6085},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6154},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6295},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6859},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6975},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6878},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6955},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6584},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5811},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5992},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6047},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5802},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5722},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6293},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.644},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6087},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.715},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6768},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7616},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.7116},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6724},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6444},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6692},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6535},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6164},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.6302},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5797},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5574},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5309},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5165},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5105},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.509},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4045},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3771},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4029},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4177},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3677},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4682},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4907},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5527},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.536},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.5588},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4629},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4611},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4863},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.4502},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3562},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3553},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3301},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3471},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3298},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3095},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3068},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2867},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2726},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2685},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.292},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2946},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2862},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2893},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.269},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2976},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2903},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3168},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3046},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2747},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2573},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2357},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2382},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2373},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2189},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2196},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1821},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1905},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.17},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1708},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1666},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.167},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1771},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1516},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1596},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1502},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1446},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1743},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1783},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1486},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1498},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1568},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1277},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1159},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1004},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1117},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1229},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1131},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1155},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1108},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1038},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1091},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.109},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1307},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1199},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1208},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1103},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1089},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1018},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1116},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0902},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1029},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1098},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1012},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1141},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1193},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1215},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1245},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1174},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1184},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1417},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1431},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1619},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1405},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1697},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1644},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1526},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1365},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1349},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1344},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1333},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1301},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1397},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1431},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1456},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1269},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1354},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1378},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1333},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1493},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1469},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1286},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1241},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0755},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0655},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.156},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.155},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1552},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.146},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1546},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.171},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1694},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1699},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1764},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1829},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2094},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2115},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2298},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2231},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2321},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2249},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2488},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2613},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2559},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2469},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2501},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2145},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2069},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1921},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1997},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.258},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2715},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2576},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2575},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2625},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2298},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2217},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1877},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2106},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1921},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1842},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2147},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1935},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2053},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1927},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1869},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1482},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1381},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1659},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1461},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1629},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1729},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1659},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1637},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1504},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1571},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1777},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.137},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1374},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1524},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1337},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1416},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1204},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1258},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1475},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1935},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2141},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2184},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2247},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.214},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2186},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2119},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2353},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2272},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2223},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2115},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2226},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2427},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2775},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2612},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.264},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2609},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2744},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2697},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2672},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2843},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3024},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2882},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2715},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.271},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.238},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2516},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.25},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2903},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2919},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.283},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2607},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.274},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3083},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.354},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3593},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3978},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3679},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3347},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.324},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.3012},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2412},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2142},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2404},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2346},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2276},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2346},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2363},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2163},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2354},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2337},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2621},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2214},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1527},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1416},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1523},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1624},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1193},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1694},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.199},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.2321},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.1335},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0297},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9801},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9482},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9441},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9095},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9152},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.917},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9124},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9144},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9185},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9238},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9181},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9076},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9102},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9216},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9285},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9337},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9299},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9505},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.928},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9271},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9192},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9246},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9331},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.937},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9452},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9424},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9558},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9563},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9546},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.952},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9623},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9557},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9584},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9708},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9782},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9599},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9987},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0209},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.023},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0031},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.005},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0065},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9916},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0065},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0057},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.034},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0272},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0231},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0233},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0477},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0112},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0109},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0216},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0224},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0151},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9756},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9814},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9763},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9834},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9889},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9965},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9916},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9916},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9826},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9943},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9829},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.996},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0046},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.005},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0101},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0175},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0153},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0089},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0067},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0004},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":1.0015},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9936},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9961},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9954},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.996},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9947},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9897},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9913},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9893},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9903},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9919},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9885},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9934},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9951},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9961},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9963},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9953},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.996},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9969},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9961},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017602,"lxr_nv_fc":0.9965}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48167,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}