window.pageData = {"fund":{"_id":3000000017721,"stockCode":"017721","shortName":"华夏汽车产业混合A","masterFundShortName":"华夏汽车产业混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17721,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏汽车产业混合型证券投资基金","inceptionDate":"2023-02-14T16:00:00.000Z","setUpDate":"2023-02-14T16:00:00.000Z","setUpAssetScale":243499736.45,"setUpShares":243499736.45,"pinyin":"hxqccyhhxzqtzjj","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":"连骁","stockType":"fund_manager","stockCode":"db20893465","exchange":"fm","tickerId":1224237210}],"hotMetrics":{"fss":{"stockId":3000000017721,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5233,"f_ind_h_s_r":0.4767,"f_h_a":1295,"f_h_s_a":83807,"f_ind_h_s_r_c_hy":-0.14629999999999999,"f_ins_h_s_r_c_hy":0.14629999999999999,"f_ind_h_s_r_c_1y":-0.30679999999999996,"f_ins_h_s_r_c_1y":0.30679999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017721,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.8102059086839749,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.21305695052890267,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.8679903993017674,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.671850525844708,"f_p_r_y1_ssc":8437,"f_p_r_y1_ssrp":0.8285917496443812,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.488002053124599,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.7583762886597938,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.764613629883091},"fp":{"stockId":3000000017721,"type":"fp","f_cagr_p_r_fs":0.006337065601882408,"f_p_r_m1":0.011182582879762482,"f_p_r_d1":-0.01190827674441497,"f_p_r_m3":-0.09910068770939873,"f_p_r_m6":-0.04020289310539171,"f_p_r_fys":-0.05876934414148849,"f_p_r_y1":0.007493591007690759,"f_p_r_y2":0.37172774869110015,"last_data_date":"2026-07-13T16:00:00.000Z","f_p_r_y3":0.048107498204943866,"f_i_d":"2023-02-14T16:00:00.000Z"},"ff":{"stockId":3000000017721,"type":"ff","f_m_f":1107306,"f_m_f_r":0.012,"f_c_f":184551,"f_c_f_r":0.002,"f_m_a_c_f":1291857,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017721,"type":"f_nlacan","f_nv_d":"2026-07-13T16:00:00.000Z","f_nv":1.0218,"f_nv_cr":0.016918789808917367},"f_as":{"stockId":3000000017721,"type":"f_as","f_tas":15624470.1992,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017722,"name":"华夏汽车产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017722","tickerId":17722,"shortName":"华夏汽车产业混合C","currency":"CNY","__csrcFundId":12250,"exchange":"jj","lastUpdated":"2024-05-16T10:29:52.269Z","fundCollectionId":4000050030000,"inceptionDate":"2023-02-14T16:00:00.000Z","status":"normal","setUpDate":"2023-02-14T16:00:00.000Z","setUpAssetScale":100221917.9,"setUpShares":100221917.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxqccyhhxzqtzjj","followedNum":3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":600066,"holdings":84300,"marketCap":3022998,"netValueRatio":0.1035,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":338,"holdings":115500,"marketCap":2799720,"netValueRatio":0.0958,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":1000000000000425,"holdings":89016,"marketCap":2549676,"netValueRatio":0.0873,"quarterlyChange":0.022698612862547263,"stock":{"stockCode":"00425","exchange":"hk","stockType":"company","tickerId":425,"name":"敏实集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":1000000000000175,"holdings":117622,"marketCap":2172632,"netValueRatio":0.0744,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":300750,"holdings":5200,"marketCap":2088840,"netValueRatio":0.0715,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":601689,"holdings":35264,"marketCap":2002995,"netValueRatio":0.0686,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":600660,"holdings":32200,"marketCap":1835400,"netValueRatio":0.0628,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":603129,"holdings":7300,"marketCap":1668780,"netValueRatio":0.0571,"quarterlyChange":-0.17970432036744677,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":1000000000002333,"holdings":143000,"marketCap":1558071,"netValueRatio":0.0533,"quarterlyChange":-0.19346405228758157,"stock":{"stockCode":"02333","exchange":"hk","stockType":"company","tickerId":2333,"name":"长城汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017721,"stockId":1000000000003808,"holdings":42500,"marketCap":1455234,"netValueRatio":0.0498,"quarterlyChange":0.4040550325850838,"stock":{"stockCode":"03808","exchange":"hk","stockType":"company","tickerId":3808,"name":"中国重汽"}}]},"netValueList":[{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0218},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0048},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.029},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0413},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0436},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0688},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.081},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.054},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.017},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0201},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0141},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0001},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0059},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0215},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0199},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0227},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0392},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0314},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0374},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0239},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.037},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0105},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0008},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0176},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0576},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0401},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0573},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0784},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0742},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0852},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0735},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.084},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1034},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1199},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1322},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1305},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.126},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1088},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1065},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1169},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1135},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1386},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1348},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1625},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1558},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1606},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.156},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1549},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.144},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1175},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1244},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1107},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1312},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1407},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1397},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1454},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1445},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1334},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1391},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1507},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.126},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1342},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1393},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1395},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1126},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1109},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0759},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0895},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0994},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0904},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0526},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0531},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0544},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0529},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0687},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0547},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0308},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0548},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0538},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0799},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0835},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0856},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.076},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0915},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0998},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0902},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0633},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0895},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0774},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0637},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0722},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1077},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1179},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1246},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1415},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.152},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1352},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.143},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1207},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1173},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1163},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0955},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.098},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1001},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0875},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.059},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0855},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0964},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1084},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1147},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1058},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1313},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1145},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1137},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0934},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0981},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0913},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0646},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.076},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0733},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0821},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0783},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0911},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0958},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0882},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0856},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0873},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0695},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0716},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0703},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0637},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0654},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0751},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0722},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0642},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0704},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0604},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0725},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0853},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0719},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0814},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0691},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0804},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.083},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0767},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0597},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0611},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0674},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0555},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0483},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0518},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0446},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0349},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0245},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0421},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0485},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0446},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0649},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0735},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0873},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0848},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0867},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0898},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1003},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1179},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1038},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0978},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1052},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0992},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1046},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1069},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1054},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1135},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.094},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0836},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0805},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.09},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0786},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0574},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1002},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1096},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0796},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1147},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1388},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1641},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1727},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1669},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.149},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1699},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.169},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1645},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1702},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1681},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1814},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1853},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1535},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1282},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1215},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1266},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1227},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1301},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.125},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1123},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0918},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.111},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1148},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1073},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1112},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0974},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1051},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1181},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1163},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.115},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.1064},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0989},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0875},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0771},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0582},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.039},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0496},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0421},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.028},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0258},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0227},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.024},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.009},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0036},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9906},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9927},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0093},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0342},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0364},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0386},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0449},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0405},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0419},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0451},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.037},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0385},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0239},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0245},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0142},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0039},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9975},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.998},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9988},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9939},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0012},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0009},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9931},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9922},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9919},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.991},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9846},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9978},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9915},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9664},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9615},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9581},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9735},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9737},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9831},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9833},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9963},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0094},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9999},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0041},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9995},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0102},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9989},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9924},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9883},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0019},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9872},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9864},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9935},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0269},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0155},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0149},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0088},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9955},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0054},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9931},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0024},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9865},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0027},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.974},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9735},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9648},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9662},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9483},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9402},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9396},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9463},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9453},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9511},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9213},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9158},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9011},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9006},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9045},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9274},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9286},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9155},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8886},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8524},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8401},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8423},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9631},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9838},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9768},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9821},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.995},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0031},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0062},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.997},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0287},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0103},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0493},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0479},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0556},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0309},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0324},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0046},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0165},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0074},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.004},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0161},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0167},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0033},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9838},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.993},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.999},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0438},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0449},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0233},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0183},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.029},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":1.0067},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9972},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9874},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9777},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9806},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.951},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9676},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9543},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9777},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.979},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9561},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9234},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9182},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9162},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8981},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9063},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.9194},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8998},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8907},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8835},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8755},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8862},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8595},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.869},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8728},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8694},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8706},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8704},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8631},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8629},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8902},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8936},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8898},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8886},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8834},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.884},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8677},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8745},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8763},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.872},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8606},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8538},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8604},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8786},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8665},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8722},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8715},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8578},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8504},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8536},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.854},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8513},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8358},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8265},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8367},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8233},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.833},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8328},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8557},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8559},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8577},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8494},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8508},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8625},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8785},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8773},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8882},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8709},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8726},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8639},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8754},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8585},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8365},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8576},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8647},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8568},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8569},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8474},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8579},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8412},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8288},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8371},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8058},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8108},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8151},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8433},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8403},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8539},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8394},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.87},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.8478},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7957},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7692},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7453},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7423},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7253},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7269},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7272},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7173},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7001},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7039},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.705},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6935},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.691},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.696},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6981},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6955},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6947},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6848},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7006},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6822},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6766},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6807},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6791},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6778},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6784},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.679},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6761},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6828},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6787},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6808},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6734},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6835},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6801},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6818},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6779},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6808},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6774},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6731},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6912},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7077},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7143},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.692},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6958},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7038},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6889},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.6913},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7101},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7299},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7292},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7341},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017721,"lxr_nv_fc":0.7293}],"indexCandlestickList":[{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48956,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}