window.pageData = {"fund":{"_id":3000000000884,"stockCode":"000884","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-11-16T16:00:00.000Z","setUpScale":1836500000,"market":"a","tickerId":884,"custody":"平安银行股份有限公司","name":"民生加银优选股票型证券投资基金","shortName":"民生加银优选股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-12-18T16:00:00.000Z","fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银优选股票","pinyin":"msjyyxgpxzqtzjj","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":"刘浩","stockType":"fund_manager","stockCode":"j101020251","exchange":"fm","tickerId":1208252140}],"hotMetrics":{"fss":{"stockId":3000000000884,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0177,"f_ins_h_s_r_c_hy":0.002700000000000001,"f_ins_h_s_r_c_1y":0.0032000000000000015,"f_ind_h_s_r":0.9823000000000001,"f_ind_h_s_r_c_hy":-0.0026999999999999247,"f_ind_h_s_r_c_1y":-0.0031999999999998696,"f_h_a":5978,"f_h_s_a":10122,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000884,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6443206326383897,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7530461644070705,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7017020529917529,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6272507889363282,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.7840688912809473,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.8471319581802769,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.9237435008665511,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.9100169779286927,"f_p_r_y10_ssc":522,"f_p_r_y10_ssrp":0.6218809980806143,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.6750381808925844},"fp":{"stockId":3000000000884,"type":"fp","f_p_r_fys":0.036636307608025165,"f_p_r_m1":-0.02272433828276299,"f_p_r_m3":-0.019178437216535005,"f_p_r_m6":0.06380885453267648,"f_p_r_y1":0.08749999999999991,"f_p_r_y3":-0.17323866739486782,"f_p_r_y5":-0.3898428053204368,"f_cagr_p_r_fs":0.05102989545231318,"f_p_r_d1":-0.0006640106241700972,"f_p_r_y2":0.10577063550036359,"f_p_r_y10":0.9064310198920844,"last_data_date":"2026-05-19T16:00:00.000Z"},"ff":{"stockId":3000000000884,"type":"ff","f_m_f":585560,"f_m_f_r":0.012,"f_c_f":97593,"f_c_f_r":0.002,"f_m_a_c_f":683153,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-01T16:00:00.000Z","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":3000000000884,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.5138,"f_nv_cr":0.00099186669311635},"f_as":{"stockId":3000000000884,"type":"f_as","f_tas":80707568.8915,"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":3000000000884,"stockId":600938,"holdings":170885,"marketCap":6835400,"netValueRatio":0.0847,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":333,"holdings":78200,"marketCap":5970570,"netValueRatio":0.074,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":600742,"holdings":421500,"marketCap":4295085,"netValueRatio":0.0532,"quarterlyChange":0.03309683794466389,"stock":{"stockCode":"600742","exchange":"sh","stockType":"company","tickerId":600742,"name":"富维股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":600901,"holdings":621600,"marketCap":4177152,"netValueRatio":0.0518,"quarterlyChange":0.09803921568627527,"stock":{"stockCode":"600901","exchange":"sh","stockType":"company","tickerId":600901,"name":"江苏金租"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":600710,"holdings":284000,"marketCap":3515920,"netValueRatio":0.0436,"quarterlyChange":0.14523589269195147,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":600987,"holdings":466800,"marketCap":3449652,"netValueRatio":0.0427,"quarterlyChange":0.07256894049346863,"stock":{"stockCode":"600987","exchange":"sh","stockType":"company","tickerId":600987,"name":"航民股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":601919,"holdings":229800,"marketCap":3449298,"netValueRatio":0.0427,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":601225,"holdings":134400,"marketCap":3439296,"netValueRatio":0.0426,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":600428,"holdings":307000,"marketCap":2759930,"netValueRatio":0.0342,"quarterlyChange":0.26619718309859186,"stock":{"stockCode":"600428","exchange":"sh","stockType":"company","tickerId":600428,"name":"中远海特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000884,"stockId":915,"holdings":76600,"marketCap":2389154,"netValueRatio":0.0296,"quarterlyChange":-0.05599273607748212,"stock":{"stockCode":"000915","exchange":"sz","stockType":"company","tickerId":915,"name":"华特达因"}}],"lastFsMetrics":{"latestTurnoverRate":4.501225250385883,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5138},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5123},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5028},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5107},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5155},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.528},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5208},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.532},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5324},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5245},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5399},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5472},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.556},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5495},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.541},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5452},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5558},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5517},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5536},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.549},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5474},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5509},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5471},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.542},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5455},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5516},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5477},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5493},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5337},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5326},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.553},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5506},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5403},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5443},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5442},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5393},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5446},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5429},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.519},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5632},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.574},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5905},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5866},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6009},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6138},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6278},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.619},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6028},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6003},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6113},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6015},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.595},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6176},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6105},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5849},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.582},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5869},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5845},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5434},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.57},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5674},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5567},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5525},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5444},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5419},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5518},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5376},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5197},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5821},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6199},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.6021},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5535},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5594},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5335},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5308},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5313},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5228},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5135},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4906},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4908},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4836},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.483},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4803},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4799},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4671},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4769},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4884},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4618},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4603},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4545},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4418},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4533},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4383},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4397},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4378},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4381},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4311},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4246},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4217},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4102},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4273},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4236},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4169},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4247},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4364},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4438},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4291},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4252},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4184},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4206},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4051},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4029},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3986},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4045},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3906},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3938},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.423},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4305},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4249},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4449},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4577},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4752},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4611},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4624},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4665},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4533},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4425},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.419},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4084},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4133},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4029},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4007},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.4075},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3898},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3996},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3866},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3855},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3729},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3781},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3628},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3557},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3739},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3735},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3575},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3651},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.377},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3769},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3503},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.344},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3326},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3299},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3318},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3192},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3177},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3277},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3207},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3423},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3308},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3336},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3402},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3422},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3336},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3392},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3348},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3261},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3066},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3156},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3214},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.327},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3193},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3151},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3193},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3429},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3348},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3148},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3133},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3095},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2972},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2981},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3046},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.295},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3036},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3001},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2947},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2924},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2858},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2863},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2816},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2763},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2709},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2676},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2937},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2908},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2944},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.304},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3114},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3038},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3104},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2905},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2832},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.283},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2805},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2829},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2923},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.296},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2953},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3003},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2961},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2947},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2978},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.303},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2942},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3017},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3028},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.296},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2936},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3015},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2877},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2744},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2791},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.28},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2962},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.2973},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3018},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3066},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3305},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3369},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3262},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3297},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.329},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3493},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3691},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3514},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3358},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3456},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3536},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3517},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.359},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.369},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.383},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.392},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.392},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.371},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.356},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.353},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.352},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.351},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.349},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.334},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.321},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.318},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.309},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.309},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.314},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.335},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.326},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.324},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.327},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.328},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.317},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.33},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.321},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.325},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.319},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.306},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.31},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.286},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.292},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.319},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.441},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.503},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.517},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.518},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.524},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.515},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.517},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.528},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.513},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.535},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.541},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.545},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.523},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.52},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.488},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.499},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.502},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.505},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.506},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.509},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.502},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.498},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.49},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.5},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.538},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.529},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.517},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.525},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.535},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.498},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.497},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.483},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.49},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.484},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.465},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.477},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.464},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.464},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.455},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.436},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.415},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.452},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.478},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.466},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.475},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.459},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.451},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.425},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.406},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.396},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.419},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.376},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.386},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.408},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.394},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.398},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.381},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.389},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.417},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.458},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.479},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.479},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.475},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.463},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.469},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.456},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.472},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.462},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.453},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.447},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.457},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.464},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.491},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.472},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.462},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.446},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.454},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.442},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.444},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.455},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.458},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.448},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.427},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.442},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.412},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.417},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.426},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.471},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.476},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.472},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.456},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.471},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.492},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.526},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.515},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.548},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.527},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.517},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.511},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.505},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.459},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.433},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.444},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.453},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.453},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.46},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.461},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.455},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.476},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.473},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.474},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.452},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.398},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.402},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.416},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.448},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.411},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.471},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.455},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.556},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.448},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.337},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.286},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.264},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.248},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.221},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.22},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.221},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.218},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.208},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.214},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.215},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.205},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.204},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.218},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.228},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.23},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.229},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.209},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.23},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.211},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.201},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.206},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.222},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.233},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.226},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.22},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.217},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.224},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.22},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.221},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.214},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.226},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.218},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.223},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.227},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.232},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.223},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.217},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.24},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.254},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.263},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.244},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.258},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.264},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.249},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.257},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.266},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.299},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.304},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.304},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.297},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.31},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.298},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.296},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.31},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.289},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.289},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.268},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.279},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.276},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.271},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.277},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.289},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.287},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.287},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.282},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.296},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.29},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.3},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.314},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.316},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.332},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.35},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.344},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.341},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.339},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.338},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.336},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.338},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.347},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.359},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.354},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.34},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.335},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.336},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.326},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.325},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.334},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.326},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.348},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000884,"lxr_nv_fc":1.363}],"indexCandlestickList":[{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48500,"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"}}