window.pageData = {"fund":{"_id":3000000040018,"stockCode":"040018","name":"华安香港精选股票型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":40018,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华安香港精选股票(QDII)","inceptionDate":"2010-09-18T16:00:00.000Z","followedNum":41,"memoNum":2,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安香港精选股票(QDII)","pinyin":"haxgjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"苏圻涵","stockType":"fund_manager","stockCode":"8801345689","exchange":"fm","tickerId":191708060060},{"name":"翁启森","stockType":"fund_manager","stockCode":"db20060337","exchange":"fm","tickerId":231719100180}],"hotMetrics":{"fss":{"stockId":3000000040018,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.08839999999999999,"f_ins_h_s_r_c_hy":0.005899999999999989,"f_ins_h_s_r_c_1y":0.012199999999999989,"f_ind_h_s_r":0.9116,"f_ind_h_s_r_c_hy":-0.005900000000000016,"f_ind_h_s_r_c_1y":-0.012199999999999989,"f_h_a":32573,"f_h_s_a":5434,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000040018,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.10314685314685315,"f_p_r_m1_ssc":586,"f_p_r_m1_ssrp":0.21367521367521367,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.27902946273830154,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.10193321616871705,"f_p_r_y1_ssc":545,"f_p_r_y1_ssrp":0.08455882352941177,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.0823045267489712,"f_p_r_y3_ssc":373,"f_p_r_y3_ssrp":0.16129032258064516,"f_p_r_y5_ssc":222,"f_p_r_y5_ssrp":0.24434389140271492,"f_p_r_y10_ssc":100,"f_p_r_y10_ssrp":0.1414141414141414,"f_cagr_p_r_fs_ssc":587,"f_cagr_p_r_fs_ssrp":0.4539249146757679},"fp":{"stockId":3000000040018,"type":"fp","f_p_r_fys":0.2855133614627281,"f_p_r_m1":0.12839506172839488,"f_p_r_m3":0.10054184226369611,"f_p_r_m6":0.26286701208980934,"f_p_r_y1":0.6513098464317972,"f_p_r_y3":1.104778353483015,"f_p_r_y5":0.6595551520653644,"f_p_r_y10":2.7268093781855214,"f_cagr_p_r_fs":0.08634670654576371,"f_p_r_d1":0.027454630060493423,"f_p_r_y2":1.0110011001100103,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000040018,"type":"ff","f_m_f":2676373,"f_m_f_r":0.012,"f_c_f":535274,"f_c_f_r":0.002,"f_m_a_c_f":3211647,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000040018,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":3.656,"f_nv_cr":-0.011090073032188119},"f_as":{"stockId":3000000040018,"type":"f_as","f_tas":532739848.81399995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000009988,"holdings":161200,"marketCap":16937453,"netValueRatio":0.0318,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000003393,"holdings":676000,"marketCap":16748290,"netValueRatio":0.0314,"quarterlyChange":0.6332945285215379,"stock":{"stockCode":"03393","exchange":"hk","stockType":"company","tickerId":3393,"name":"威胜控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000002315,"holdings":316000,"marketCap":15443325,"netValueRatio":0.029,"quarterlyChange":0.5679886685552415,"stock":{"exchange":"hk","stockType":"company","stockCode":"02315","tickerId":2315,"name":"百奥赛图-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000002338,"holdings":599000,"marketCap":14449194,"netValueRatio":0.0271,"quarterlyChange":0.4493368700265241,"stock":{"stockCode":"02338","exchange":"hk","stockType":"company","tickerId":2338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000001286,"holdings":1982000,"marketCap":13597553,"netValueRatio":0.0255,"quarterlyChange":0.5954825462012332,"stock":{"stockCode":"01286","exchange":"hk","stockType":"company","tickerId":1286,"name":"鹰普精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000001070,"holdings":1189000,"marketCap":13395799,"netValueRatio":0.0251,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000003750,"holdings":24300,"marketCap":13163062,"netValueRatio":0.0247,"quarterlyChange":0.21364985163204797,"stock":{"exchange":"hk","stockType":"company","stockCode":"03750","tickerId":3750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000001651,"holdings":429000,"marketCap":12871132,"netValueRatio":0.0242,"quarterlyChange":0.00976942896419919,"stock":{"stockCode":"01651","exchange":"hk","stockType":"company","tickerId":1651,"name":"津上机床中国"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000009926,"holdings":106000,"marketCap":12185769,"netValueRatio":0.0229,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040018,"stockId":1000000000003808,"holdings":318500,"marketCap":10905695,"netValueRatio":0.0205,"quarterlyChange":0.4040550325850838,"stock":{"stockCode":"03808","exchange":"hk","stockType":"company","tickerId":3808,"name":"中国重汽"}}],"lastFsMetrics":{"latestTurnoverRate":4.109181516919323,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.656},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.697},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.647},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.668},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.559},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.618},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.535},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.403},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.372},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.418},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.383},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.358},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.391},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.381},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.352},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.327},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.336},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.255},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.24},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.224},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.228},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.187},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.179},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.033},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.011},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.009},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.043},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.909},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.001},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.013},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.98},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.031},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.956},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.905},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.037},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.06},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.16},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.085},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.105},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.091},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.131},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.166},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.151},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.054},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.147},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.134},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.111},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.191},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.34},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.371},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.342},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.367},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.365},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.322},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.286},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.261},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.223},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.129},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.146},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.211},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.192},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.096},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.205},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.276},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.309},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.237},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.193},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.205},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.143},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.131},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.089},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.115},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.131},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.094},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.098},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.082},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.073},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.02},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.001},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.018},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.99},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.927},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.844},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.84},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.861},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.858},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.861},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.836},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.837},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.8},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.753},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.762},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.747},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.8},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.838},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.78},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.821},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.812},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.849},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.861},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.828},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.805},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.815},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.834},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.803},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.799},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.78},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.764},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.736},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.69},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.798},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.802},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.878},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.895},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.963},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.923},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.927},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.931},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.896},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.936},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.859},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.855},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.933},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.937},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.997},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.978},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.974},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.003},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.923},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.858},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.895},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.922},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.891},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.828},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.929},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.92},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.848},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.991},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.011},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":3.118},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.962},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.904},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.954},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.956},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.941},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.97},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.924},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.917},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.892},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.864},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.857},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.862},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.824},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.819},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.813},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.782},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.694},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.77},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.738},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.787},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.781},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.754},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.802},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.812},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.797},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.739},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.734},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.777},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.797},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.767},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.691},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.693},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.622},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.627},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.62},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.617},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.627},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.619},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.566},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.543},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.608},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.621},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.666},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.629},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.601},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.621},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.574},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.567},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.586},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.573},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.542},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.523},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.52},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.475},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.437},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.433},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.417},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.424},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.395},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.395},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.375},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.363},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.362},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.361},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.351},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.358},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.363},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.345},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.294},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.273},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.274},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.343},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.343},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.395},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.372},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.403},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.393},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.373},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.35},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.293},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.298},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.337},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.287},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.257},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.266},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.238},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.264},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.233},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.265},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.277},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.286},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.26},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.217},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.219},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.213},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.214},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.192},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.21},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.201},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.195},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.194},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.231},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.194},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.165},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.165},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.184},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.167},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.13},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.067},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.068},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.069},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.059},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.119},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.125},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.072},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.013},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.964},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.932},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.88},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.196},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.267},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.268},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.228},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.259},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.28},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.236},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.199},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.27},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.233},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.324},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.328},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.326},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.262},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.259},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.21},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.233},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.226},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.176},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.197},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.208},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.149},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.072},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.09},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.075},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.17},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.19},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.145},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.175},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.198},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.113},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.129},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.096},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.055},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.041},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.99},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.035},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.029},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.006},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":2.001},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.949},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.886},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.92},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.881},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.91},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.908},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.878},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.852},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.838},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.819},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.789},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.821},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.841},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.842},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.887},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.902},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.892},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.874},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.919},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.923},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.925},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.909},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.909},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.907},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.9},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.893},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.894},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.904},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.876},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.876},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.899},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.92},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.892},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.892},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.915},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.872},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.87},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.87},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.875},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.861},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.821},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.798},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.772},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.798},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.789},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.82},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.802},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.779},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.78},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.786},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.826},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.832},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.874},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.873},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.884},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.842},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.874},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.841},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.823},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.823},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.839},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.865},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.869},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.868},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.857},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.892},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.861},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.847},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.87},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.809},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.855},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.88},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.874},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.841},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.868},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.814},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.756},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.688},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.695},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.664},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.672},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.669},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.641},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.625},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.618},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.62},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.619},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.636},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.641},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.642},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.664},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.675},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.688},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.69},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.681},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.693},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.694},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.697},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.704},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.703},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.701},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.709},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.698},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.681},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.674},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.686},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.67},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.658},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.647},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.644},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.614},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.591},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.639},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.676},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.677},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.645},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.668},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.662},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.67},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.701},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.716},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.726},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.713},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.738},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.74},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.78},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.796},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.806},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.807},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.788},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.791},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.798},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.804},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.797},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.788},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.795},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.797},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.797},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.764},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.788},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.784},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.785},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.81},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.83},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.826},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.802},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.788},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.798},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.799},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.773},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.765},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.802},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.802},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.784},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.794},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.788},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.761},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.779},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.788},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.802},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.796},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.762},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.78},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.797},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.792},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000040018,"lxr_nv_fc":1.82}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}