window.pageData = {"fund":{"_id":3000000006302,"stockCode":"006302","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-25T16:00:00.000Z","setUpScale":260378000,"market":"a","tickerId":6302,"custody":"中国工商银行股份有限公司","name":"银华行业轮动混合型证券投资基金","shortName":"银华行业轮动混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-12-02T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华行业轮动混合","pinyin":"yhhyldhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"贲兴振","stockType":"fund_manager","stockCode":"8801373143","exchange":"fm","tickerId":22426121520}],"hotMetrics":{"fss":{"stockId":3000000006302,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2077,"f_h_s_a":57706,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006302,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.6480186480186481,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.5680428134556575,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.6697369881256242,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.7335695508058063,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.5772465160980298,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.5166147455867082,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.6236888111888111,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.711747986736144,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.19894191557368016},"fp":{"stockId":3000000006302,"type":"fp","f_p_r_fys":0.008724789783144615,"f_p_r_m1":-0.017307218526730783,"f_p_r_m3":-0.019662058371735736,"f_p_r_m6":-0.006476119310044326,"f_p_r_y1":0.2189624875849956,"f_p_r_y3":0.07935960956996868,"f_cagr_p_r_fs":0.12172416373460737,"f_p_r_d1":-0.0019249278152069227,"f_p_r_y2":0.3119809226214967,"f_p_r_y5":-0.05697769622793736,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006302,"type":"ff","f_m_f":1288522,"f_m_f_r":0.012,"f_c_f":214753,"f_c_f_r":0.002,"f_m_a_c_f":1503275,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006302,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.5955,"f_nv_cr":0.009235245746094023},"f_as":{"stockId":3000000006302,"type":"f_as","f_tas":85187269.7765,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":300750,"holdings":9313,"marketCap":3420292,"netValueRatio":0.0402,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":601318,"holdings":45500,"marketCap":3112200,"netValueRatio":0.0365,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":600031,"holdings":108500,"marketCap":2292605,"netValueRatio":0.0269,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":600519,"holdings":1626,"marketCap":2239294,"netValueRatio":0.0263,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":601899,"holdings":57900,"marketCap":1995813,"netValueRatio":0.0234,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000006302,"stockId":2475,"holdings":32700,"marketCap":1854417,"netValueRatio":0.0218,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":600941,"holdings":18300,"marketCap":1849215,"netValueRatio":0.0217,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0346771111960259,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":601601,"holdings":42700,"marketCap":1789557,"netValueRatio":0.021,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":600276,"holdings":29200,"marketCap":1739444,"netValueRatio":0.0204,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockId":2938,"holdings":27500,"marketCap":1390950,"netValueRatio":0.0163,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09791332263242336,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}}],"bondHoldings":[{"_id":"6970e444022f6000e3fdb26c","date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockCode":"019766","stockName":"25国债01","holdings":37000,"marketCap":3741273,"netValueRatio":0.0439,"lastUpdated":"2026-01-21T14:35:48.147Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e444022f6000e3fdb26d","date":"2025-12-30T16:00:00.000Z","fundId":3000000006302,"stockCode":"019785","stockName":"25国债13","holdings":14000,"marketCap":1408442,"netValueRatio":0.0165,"lastUpdated":"2026-01-21T14:35:48.154Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.50878623395507,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5955},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5809},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5872},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5383},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5391},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5549},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5684},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5427},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5512},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.551},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5399},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5577},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.536},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5192},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5671},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5773},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6062},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6058},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6146},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6224},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6358},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6373},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6236},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6075},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6201},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6115},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5996},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.614},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6469},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6446},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6398},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6443},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6363},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6234},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6457},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6429},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6401},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6389},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6213},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6245},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6351},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6197},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5898},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6323},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6574},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6517},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6422},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6395},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6413},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6364},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6377},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6288},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6262},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6178},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6227},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6177},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6264},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6295},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6275},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6155},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6264},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6305},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6085},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5817},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5843},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5811},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5884},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5864},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5813},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5779},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5744},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5701},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5636},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5677},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5502},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5619},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.567},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5543},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5621},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5612},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5747},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5697},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5563},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5526},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.556},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5624},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.547},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5402},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5367},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5331},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.525},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5233},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5476},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5542},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5514},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5592},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5755},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5917},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5781},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.576},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.583},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5768},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5819},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5667},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5685},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5836},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5839},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5897},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6034},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5868},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5952},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5868},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5804},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5753},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5811},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5705},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5685},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5955},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5976},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5797},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5963},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6059},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6365},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.6065},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5938},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5749},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5863},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5816},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5598},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5633},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.557},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5564},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5677},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5538},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5545},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5485},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5508},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5276},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5309},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.538},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5243},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4931},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5181},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5287},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5408},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5334},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5219},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5042},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5287},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5275},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.5003},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4785},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4704},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4518},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4558},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.442},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4298},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4321},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4226},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4188},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4141},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4179},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4178},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4153},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4053},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3976},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4003},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4245},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4251},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4218},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.423},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4254},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4167},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4204},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.4056},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3961},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3908},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3849},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3842},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3865},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3848},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.384},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3806},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3817},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3718},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3779},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3768},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3686},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.37},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3661},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3596},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3638},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3681},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3534},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3393},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3369},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3378},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3477},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3454},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3478},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3456},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3535},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3537},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3446},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3504},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3496},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3512},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3492},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3426},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3379},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3439},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3378},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3357},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3423},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3478},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3556},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3591},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3528},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3471},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3489},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3525},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3619},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3531},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3537},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3412},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3448},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3402},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3358},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3241},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3259},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3264},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3289},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3284},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3297},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3286},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3249},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3177},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3181},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3178},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3187},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3176},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3138},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3089},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2946},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2849},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2659},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3443},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3536},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3541},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3525},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3586},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3631},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3583},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3593},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.36},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3512},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3618},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3714},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3717},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.369},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3699},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3442},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3498},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3516},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3481},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3507},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3488},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3371},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3338},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3337},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3329},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3526},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3503},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3392},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3479},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3487},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3355},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3325},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.321},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3267},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3249},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3162},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3213},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.312},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3163},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3178},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3055},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2903},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2998},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3017},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2938},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2931},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3044},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3057},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2974},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.29},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2834},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2924},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2659},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2704},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2818},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2833},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2802},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2728},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2729},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.283},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3095},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3227},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3173},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3191},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3166},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3155},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3014},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3059},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3091},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3114},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3053},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3056},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.312},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3344},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3228},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3203},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.313},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3133},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.302},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3037},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3086},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3084},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3006},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.291},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2988},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2819},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.285},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2873},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3216},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.319},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3162},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3073},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3131},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3259},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3452},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3395},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.35},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3349},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3425},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3206},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3247},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3036},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2927},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2916},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.298},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3058},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3198},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3173},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3128},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3251},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3206},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3083},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3045},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2778},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2911},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2892},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3175},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2961},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3248},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3028},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3912},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.3415},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2565},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2174},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1794},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1711},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.136},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1318},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1312},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.125},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.12},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1253},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1314},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.131},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1299},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1414},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1519},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1497},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1563},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1508},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1668},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1563},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1535},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1578},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1634},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1659},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1615},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1639},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1659},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1757},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1697},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1712},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1654},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1739},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1731},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1734},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.178},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1759},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1745},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1725},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1831},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1927},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2005},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1791},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1835},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1905},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.184},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.188},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1936},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2181},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2269},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2233},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2131},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2142},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2113},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2073},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2052},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1939},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1998},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1906},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.1992},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2011},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2072},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2113},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2179},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2101},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2102},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2047},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2134},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2084},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2125},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2202},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2219},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2282},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2342},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2328},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2342},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2312},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2366},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.233},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.241},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2449},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2454},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.254},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2446},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2458},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2464},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2535},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2521},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2596},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2495},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2585},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.272},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2734},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2764},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2696},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2597},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2566},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2632},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2634},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.266},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2639},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2525},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2624},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.261},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2392},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2424},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2282},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.218},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2171},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2137},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2217},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2255},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2287},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2283},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2125},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006302,"lxr_nv_fc":1.2275}],"indexCandlestickList":[{"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},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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"}}