window.pageData = {"fund":{"_id":3000000017824,"stockCode":"017824","masterFundShortName":"华安新材料主题股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17824,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安新材料主题股票发起式A","fundCollectionId":4000050040000,"name":"华安新材料主题股票型发起式证券投资基金","setUpAssetScale":10601248.25,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":10601248.25,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"haxclztgpxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陈泉宏","stockType":"fund_manager","stockCode":"db20920131","exchange":"fm","tickerId":31708238240}],"hotMetrics":{"fss":{"stockId":3000000017824,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6843,"f_ind_h_s_r":0.3157,"f_h_a":130,"f_h_s_a":207491,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.01629999999999998,"f_ins_h_s_r_c_hy":-0.01629999999999998,"f_ind_h_s_r_c_1y":0.17629999999999998,"f_ins_h_s_r_c_1y":-0.1763},"fpr":{"stockId":3000000017824,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2691823899371069,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.45786468247101575,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.1651001950700479,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.10374149659863946,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.11808118081180811,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.11549632667008372,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.1449771689497717},"fp":{"stockId":3000000017824,"type":"fp","f_cagr_p_r_fs":0.31892666755286303,"f_p_r_d1":0.008604371020478618,"f_p_r_m1":0.07125787529871852,"f_p_r_fys":0.1272789621077901,"f_p_r_m3":0.07657878936739304,"f_p_r_m6":0.1952490607199131,"f_p_r_y1":0.8313834726090992,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.9825108051060354},"ff":{"stockId":3000000017824,"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":"2024-09-19T16:00:00.000Z","f_c_f":11603,"f_m_a_c_f":81224,"f_m_f":69621,"f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017824,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.9724,"f_nv_cr":-0.006047167909695617},"f_as":{"stockId":3000000017824,"type":"f_as","f_tas":40631354.1312,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017825,"name":"华安新材料主题股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017825","tickerId":17825,"shortName":"华安新材料主题股票发起式C","currency":"CNY","__csrcFundId":13253,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:23.083Z","inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050040000,"setUpAssetScale":2074232.9,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":2074232.9,"pinyin":"haxclztgpxfqszqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":300750,"holdings":29900,"marketCap":12010830,"netValueRatio":0.0494,"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":3000000017824,"stockId":300274,"holdings":67360,"marketCap":10155193,"netValueRatio":0.0418,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":2028,"holdings":47500,"marketCap":9595000,"netValueRatio":0.0395,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":603092,"holdings":137400,"marketCap":9038172,"netValueRatio":0.0372,"quarterlyChange":0.052648423747798656,"stock":{"name":"德力佳","exchange":"sh","stockType":"company","stockCode":"603092","tickerId":603092}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":600066,"holdings":241076,"marketCap":8644985,"netValueRatio":0.0356,"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":3000000017824,"stockId":688388,"holdings":204304,"marketCap":8474529,"netValueRatio":0.0349,"quarterlyChange":0.012201073694484199,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":301358,"holdings":98802,"marketCap":7467455,"netValueRatio":0.0307,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":601567,"holdings":266800,"marketCap":6995496,"netValueRatio":0.0288,"quarterlyChange":0.13900955690703753,"stock":{"stockCode":"601567","exchange":"sh","stockType":"company","tickerId":601567,"name":"三星电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":688411,"holdings":28525,"marketCap":6664295,"netValueRatio":0.0274,"quarterlyChange":-0.06562949928011541,"stock":{"name":"海博思创","exchange":"sh","stockType":"company","stockCode":"688411","tickerId":688411}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockId":688275,"holdings":58876,"marketCap":6335646,"netValueRatio":0.0261,"quarterlyChange":0.4271883289124663,"stock":{"name":"万润新能","exchange":"sh","stockType":"company","stockCode":"688275","tickerId":688275}}],"bondHoldings":[{"_id":"69e8fb271398d79843003257","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017824,"stockCode":"118063","stockName":"金05转债","holdings":1580,"marketCap":224583,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:45:27.730Z"}],"lastFsMetrics":{"latestTurnoverRate":4.3763536096871976,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9724},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9844},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9079},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9313},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9479},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9237},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9417},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9338},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9229},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9213},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.925},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8751},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8979},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8653},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8479},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8063},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8109},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7457},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7485},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7822},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8118},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7976},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8412},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.852},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8266},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8319},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8011},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7826},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8349},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8167},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8689},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8706},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9225},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9374},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9587},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9481},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9034},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8748},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.874},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8608},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8416},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8479},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8968},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.894},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9058},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.912},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8814},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8627},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8928},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8781},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8651},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8675},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8332},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8101},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8482},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8414},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7893},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8321},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8485},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8838},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9013},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8969},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.9201},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8729},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8838},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8529},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8837},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8683},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.868},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.826},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8187},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8158},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8212},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8046},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8217},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8168},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7992},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7497},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7571},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.75},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.763},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7273},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.726},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6976},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6599},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6382},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6216},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6541},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6087},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.648},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6623},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6666},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6695},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6916},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6607},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6383},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.635},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6582},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6767},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6771},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6478},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6387},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6415},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6175},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6027},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6877},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7177},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7283},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.8022},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7887},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7663},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6892},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7031},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6936},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.7008},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6821},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.643},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6083},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6413},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6573},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6502},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6625},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6004},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5952},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5748},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5358},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5558},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5299},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.4954},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5717},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5849},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5323},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5853},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5967},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.655},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6276},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6156},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5761},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.617},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.6295},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5884},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5929},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5763},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5961},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5896},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5889},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5755},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.588},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.532},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5398},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.551},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.5164},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3921},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.4209},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.411},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.4369},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.4103},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3895},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3577},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3719},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3897},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3545},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3331},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3543},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3617},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3523},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3374},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2927},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.3161},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2892},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2894},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2658},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2507},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2609},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2487},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2439},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2194},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2159},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2439},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2428},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2353},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2443},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2248},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2327},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2168},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2009},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1896},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1813},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.181},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1865},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1795},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1809},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.174},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1791},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.153},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1467},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1611},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1553},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1501},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1502},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1383},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1327},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.135},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1278},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1055},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0978},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1019},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1164},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1183},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1241},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1152},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.125},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1285},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1159},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1246},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.114},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.11},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1067},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0928},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.087},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1018},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0927},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0992},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1044},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1145},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1247},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1356},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1324},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1248},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1269},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1409},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1469},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1515},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1221},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1283},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1115},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1027},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.077},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0726},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0641},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0688},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0663},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0716},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0592},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0641},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0409},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.043},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0418},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0581},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0598},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0547},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.037},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0061},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9904},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9893},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0946},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1207},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1146},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1098},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1362},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1471},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.151},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1407},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1485},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1494},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1732},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1837},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.189},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1791},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1783},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1654},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1788},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1742},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1722},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1622},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1664},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.136},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1356},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1453},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1329},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1594},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1613},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1358},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.142},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.14},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.122},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1262},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0982},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0989},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0886},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0934},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0795},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0937},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0988},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0742},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0487},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0475},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.063},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0483},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0529},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0675},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0777},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0643},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0594},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0587},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0628},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0329},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0197},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0425},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0377},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0438},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.03},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0129},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.034},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0519},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0747},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0771},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0795},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0834},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1006},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0744},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0929},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0906},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0969},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1004},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1099},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1238},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1563},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1472},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1536},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.159},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1703},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1627},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1521},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1797},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1893},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1789},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1572},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1601},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1388},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1737},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1575},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1914},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1835},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1795},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1319},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1408},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1796},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2169},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2141},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2157},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1649},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1694},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1704},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1745},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1425},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.121},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1317},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1215},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1185},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1312},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1237},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0991},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1205},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1185},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1007},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0985},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0608},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0699},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0709},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1091},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0857},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1234},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1129},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.2043},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.1399},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0505},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0036},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9879},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9776},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9568},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9621},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9676},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9641},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9508},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9642},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9615},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9448},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9437},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9493},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9604},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.963},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9662},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9494},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9633},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.952},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9278},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9259},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9397},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9354},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9323},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.935},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9397},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9553},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9563},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9608},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9576},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9743},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9659},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9725},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.974},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9836},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9734},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9616},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9831},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9962},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0016},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9801},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9858},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9936},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9763},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9762},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9773},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0046},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9967},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9946},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9814},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9967},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9912},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0011},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0014},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9834},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9969},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9797},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.986},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9737},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9764},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9909},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0087},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0082},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0083},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9831},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0011},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":0.9918},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0027},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0187},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0199},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0347},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0493},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0409},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0345},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0282},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0182},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0206},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0181},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0265},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0384},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0605},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.04},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0459},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0518},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0708},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0685},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0576},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0371},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0266},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0463},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.042},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0592},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0497},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0525},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0551},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0664},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0714},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0543},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0433},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.018},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0246},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017824,"lxr_nv_fc":1.0235}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}