window.pageData = {"fund":{"_id":3000000000408,"stockCode":"000408","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-11-10T16:00:00.000Z","setUpScale":235883000,"market":"a","tickerId":408,"custody":"中国建设银行股份有限公司","name":"民生加银城镇化灵活配置混合型证券投资基金","shortName":"民生加银城镇化混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-12-11T16:00:00.000Z","fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银城镇化混合","pinyin":"msjyczhlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"managers":[{"name":"芮定坤","stockType":"fund_manager","stockCode":"db20081801","exchange":"fm","tickerId":180411210010}],"hotMetrics":{"fss":{"stockId":3000000000408,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0089,"f_ins_h_s_r_c_hy":0.0018000000000000004,"f_ins_h_s_r_c_1y":0.0019000000000000006,"f_ind_h_s_r":0.9911,"f_ind_h_s_r_c_hy":-0.0018000000000001348,"f_ind_h_s_r_c_1y":-0.0019000000000000128,"f_h_a":402023,"f_h_s_a":559,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000408,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.11377511377511378,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.9324235807860262,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.16379980024414603,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.04502857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.09836656257506605,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.27160654035816245,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.08465454545454545,"f_p_r_y5_ssc":4235,"f_p_r_y5_ssrp":0.48205007085498347,"f_p_r_y10_ssc":1347,"f_p_r_y10_ssrp":0.13967310549777118,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.11959035348529898},"fp":{"stockId":3000000000408,"type":"fp","f_p_r_fys":0.1430787273483909,"f_p_r_m1":-0.049334549916621784,"f_p_r_m3":0.05099307802010555,"f_p_r_m6":0.319951072473899,"f_p_r_y1":0.7587310826542506,"f_p_r_y3":0.5911005792522384,"f_p_r_y5":0.12323420074349412,"f_cagr_p_r_fs":0.16354612574425875,"f_p_r_d1":0.0016068559185860032,"f_p_r_y2":0.582765845992667,"f_p_r_y10":2.0567703479158386,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000000408,"type":"ff","f_m_f":6587528,"f_m_f_r":0.012,"f_c_f":1097921,"f_c_f_r":0.002,"f_m_a_c_f":7685449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000408,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":3.0215,"f_nv_cr":-0.010382549456308121},"f_as":{"stockId":3000000000408,"type":"f_as","f_tas":358257162.2949,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009706,"name":"民生加银城镇化灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-09T16:00:00.000Z","fundStatus":"normal","stockCode":"009706","tickerId":9706,"shortName":"民生加银城镇化混合C","__csrcFundId":3544,"lastUpdated":"2025-01-04T00:32:05.074Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050610000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjyczhlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":601899,"holdings":614200,"marketCap":21171474,"netValueRatio":0.0578,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":603799,"holdings":277600,"marketCap":18948976,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":630,"holdings":2644700,"marketCap":15894647,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1328281274042158,"stock":{"stockCode":"000630","exchange":"sz","stockType":"company","tickerId":630,"name":"铜陵有色"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":792,"holdings":525700,"marketCap":14803712,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3505995203836927,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":2532,"holdings":902900,"marketCap":14608922,"netValueRatio":0.0399,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":601600,"holdings":1000000,"marketCap":12220000,"netValueRatio":0.0333,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":301291,"holdings":289300,"marketCap":12037773,"netValueRatio":0.0328,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1381524440762225,"stock":{"name":"明阳电气","exchange":"sz","stockType":"company","stockCode":"301291","tickerId":301291}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":600309,"holdings":152100,"marketCap":11663028,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":830,"holdings":698800,"marketCap":11579116,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.141184573002755,"stock":{"stockCode":"000830","exchange":"sz","stockType":"company","tickerId":830,"name":"鲁西化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000408,"stockId":2028,"holdings":71400,"marketCap":11037726,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}}],"lastFsMetrics":{"latestTurnoverRate":4.237030680612814,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0215},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0532},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0489},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0463},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0476},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0221},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9217},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8662},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9034},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9103},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.859},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9249},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8851},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8532},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8795},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8348},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8077},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8596},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8996},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9993},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0119},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.094},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1783},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.2176},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1836},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1021},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1335},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1672},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1529},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1184},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1137},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1867},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.1199},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0715},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0585},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9928},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8977},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9741},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9551},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8927},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8849},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8546},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.836},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9062},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8927},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8152},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.975},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0567},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":3.0673},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9707},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9843},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9814},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.965},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9455},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9324},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.9222},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8637},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8385},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8262},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.7942},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.787},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.7624},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.8115},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.7971},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.7044},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.6433},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.6384},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.617},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.6507},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.6},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.6082},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.591},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.593},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.5484},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.5066},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.517},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4498},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4918},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4952},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4586},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4815},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4671},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.5076},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4846},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4276},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4158},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4007},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4233},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3839},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3613},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3604},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3576},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.294},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2973},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4025},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4027},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3771},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4264},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4576},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.5076},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4551},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4677},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4516},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4617},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3877},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3536},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3872},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3829},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4485},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.4581},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.381},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3949},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3437},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3012},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2852},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2964},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2416},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2193},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2705},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2891},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2392},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2996},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3015},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.3366},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.284},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2655},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2151},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2419},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2213},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.209},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2073},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1843},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1763},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1974},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1784},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1888},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.2037},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1954},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1232},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1076},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1224},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1495},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.0769},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1449},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.145},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1916},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1421},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.1264},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.059},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.0806},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.0874},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":2.0128},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9746},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.977},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9585},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9919},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9812},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9338},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9541},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9103},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.903},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8882},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.88},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8862},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8756},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8686},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8556},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8633},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8911},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8926},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8937},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8884},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8972},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8823},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8973},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8712},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.838},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8318},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8073},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.8086},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7955},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7823},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.774},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7716},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7915},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7801},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7877},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7977},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7884},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7893},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7815},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7757},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7582},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7653},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7452},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7239},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7142},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7207},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7392},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7408},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7499},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7512},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7696},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.758},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7402},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7476},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7404},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7272},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7179},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7056},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7003},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7191},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7098},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.7082},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.723},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.721},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.738},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.746},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.741},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.724},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.731},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.726},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.762},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.751},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.756},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.723},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.748},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.74},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.745},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.703},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.699},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.696},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.71},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.698},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.725},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.709},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.723},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.694},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.694},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.692},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.718},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.726},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.716},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.696},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.659},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.651},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.659},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.813},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.856},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.853},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.857},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.877},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.888},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.884},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.876},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.896},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.881},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.922},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.926},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.931},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.908},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.92},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.874},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.885},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.87},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.87},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.867},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.852},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.834},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.809},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.797},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.813},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.872},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.889},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.874},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.893},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.904},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.878},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.874},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.863},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.892},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.886},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.872},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.899},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.873},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.864},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.859},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.837},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.811},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.824},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.841},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.823},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.838},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.841},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.828},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.817},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.801},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.787},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.801},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.759},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.761},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.774},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.775},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.777},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.756},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.746},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.765},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.792},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.825},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.822},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.83},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.823},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.831},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.807},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.816},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.813},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.803},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.802},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.816},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.827},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.858},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.851},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.836},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.831},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.834},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.817},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.821},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.83},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.827},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.809},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.793},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.796},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.766},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.777},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.771},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.811},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.809},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.797},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.777},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.802},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.818},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.845},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.849},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.862},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.853},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.878},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.874},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.878},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.842},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.822},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.811},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.814},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.807},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.816},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.807},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.799},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.813},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.816},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.799},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.794},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.766},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.775},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.785},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.827},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.787},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.835},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.813},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.955},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.891},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.771},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.72},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.683},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.674},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.63},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.63},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.642},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.632},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.624},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.629},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.641},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.64},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.647},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.665},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.671},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.677},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.688},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.682},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.705},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.683},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.683},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.684},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.685},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.688},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.684},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.682},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.689},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.724},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.723},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.723},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.719},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.739},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.733},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.717},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.723},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.733},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.716},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.711},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.752},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.767},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.779},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.724},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.742},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.741},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.725},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.756},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.772},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.808},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.813},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.817},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.796},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.819},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.825},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.835},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.855},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.844},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.865},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.852},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.856},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.86},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.859},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.881},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.91},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.878},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.878},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.836},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.855},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.858},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.868},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.883},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.885},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.881},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.898},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.874},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.883},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.893},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.896},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.874},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.903},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.901},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.9},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.923},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.905},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.898},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.909},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.918},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.914},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.915},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.885},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.887},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.906},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.928},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.934},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.901},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.907},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.931},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.96},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.975},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.956},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.939},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.911},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.902},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.908},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.883},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.881},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.872},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.866},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.869},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.852},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.889},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.924},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.916},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000408,"lxr_nv_fc":1.929}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}