window.pageData = {"fund":{"_id":3000000009707,"stockCode":"009707","name":"工银瑞信新兴制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9707,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"工银新兴制造混合A","inceptionDate":"2020-08-19T16:00:00.000Z","followedNum":46,"fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银新兴制造混合","setUpDate":"2020-08-19T16:00:00.000Z","setUpAssetScale":247128812.27,"setUpShares":247128812.27,"pinyin":"gyrxxxzzhhxzqtzjj","memoNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"马丽娜","stockType":"fund_manager","stockCode":"db20844917","exchange":"fm","tickerId":131214226150}],"hotMetrics":{"fss":{"stockId":3000000009707,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0721,"f_ins_h_s_r_c_hy":-0.0736,"f_ins_h_s_r_c_1y":-0.048600000000000004,"f_ind_h_s_r":0.9279000000000001,"f_ind_h_s_r_c_hy":0.0736,"f_ind_h_s_r_c_1y":0.04859999999999998,"f_h_a":58769,"f_h_s_a":10188,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009707,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.12198912198912198,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.19397116644823068,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.6005992675618689,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.1649331352154532,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.10043248438250842,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.011812045690550364,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.01150932400932401,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.06370549983467431,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.011605873993368073},"fp":{"stockId":3000000009707,"type":"fp","f_p_r_fys":0.12262163748748245,"f_p_r_m1":0.007905751046349385,"f_p_r_m3":-0.009928127664758146,"f_p_r_m6":0.1272929019730229,"f_p_r_y1":0.7844009001591754,"f_cagr_p_r_fs":0.23249910427165665,"f_p_r_d1":-0.004756067663643115,"f_p_r_y3":1.2796437837458807,"f_p_r_y2":1.8395493056162149,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":1.4761977302155511},"ff":{"stockId":3000000009707,"type":"ff","f_m_f":3769105,"f_m_f_r":0.012,"f_c_f":628184,"f_c_f_r":0.002,"f_m_a_c_f":4397289,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-06T16:00:00.000Z","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":3000000009707,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":3.251,"f_nv_cr":0.018515617657194783},"f_as":{"stockId":3000000009707,"type":"f_as","f_tas":2365495591.5738,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009708,"name":"工银瑞信新兴制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009708","tickerId":9708,"shortName":"工银新兴制造混合C","__csrcFundId":7983,"lastUpdated":"2025-01-04T00:32:05.079Z","exchange":"jj","inceptionDate":"2020-08-19T16:00:00.000Z","followedNum":19,"fundCollectionId":4000050470000,"currency":"CNY","status":"normal","setUpDate":"2020-08-19T16:00:00.000Z","setUpAssetScale":107588408.09,"setUpShares":107588408.09,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxxxzzhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":688256,"holdings":297540,"marketCap":403330347,"netValueRatio":0.0972,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":688041,"holdings":1603621,"marketCap":359868588,"netValueRatio":0.0867,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":1000000000000981,"holdings":5371000,"marketCap":346617855,"netValueRatio":0.0835,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":603986,"holdings":1608420,"marketCap":344603985,"netValueRatio":0.0831,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":688361,"holdings":2227673,"marketCap":330306546,"netValueRatio":0.0796,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":2371,"holdings":692586,"marketCap":317952380,"netValueRatio":0.0766,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":688037,"holdings":2118378,"marketCap":314600316,"netValueRatio":0.0758,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":688012,"holdings":784004,"marketCap":222461135,"netValueRatio":0.0536,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":688200,"holdings":766260,"marketCap":145742652,"netValueRatio":0.0351,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009707,"stockId":1000000000001347,"holdings":1655000,"marketCap":111065802,"netValueRatio":0.0268,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}}],"lastFsMetrics":{"latestTurnoverRate":1.3656768674891329,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.251},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1919},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1733},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9837},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9473},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9376},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.038},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9318},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0496},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0322},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9962},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0682},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0013},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9385},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0813},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0955},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1632},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.101},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1731},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1427},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1692},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2255},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1423},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2154},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2437},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.184},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.1952},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3641},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.4334},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.4691},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.4235},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.379},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.404},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3829},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3277},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3723},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3417},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2358},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2662},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2809},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3368},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2841},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.4589},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.43},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.5655},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.5191},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.4271},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.508},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.5005},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.546},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.472},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.5214},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.5212},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3763},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.272},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2189},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.3016},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2836},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2956},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.2177},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0881},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0241},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8959},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9211},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8886},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8726},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9049},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9122},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8831},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8419},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7459},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7511},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7813},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7205},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7573},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8305},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7789},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8035},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8091},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8438},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7789},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7684},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7006},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7089},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7487},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7169},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6756},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6847},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6367},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6167},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6015},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7213},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7548},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7684},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7323},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7407},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8217},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7854},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8596},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.878},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9006},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7672},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7772},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7803},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7937},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8931},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9486},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9584},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9922},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9173},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7775},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8098},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8108},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.721},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6888},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7761},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7957},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7533},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9234},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8839},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":3.0377},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9622},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9252},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.875},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9434},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.9396},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.835},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.8084},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7067},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.7364},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6717},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.6088},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.5899},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.5818},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.5388},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.3948},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.351},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.3914},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.3809},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.3048},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.4847},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.4973},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.57},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.504},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.5876},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.4269},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.4216},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.4722},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.4153},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.2193},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.2172},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.1287},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.1578},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.123},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0994},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0738},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0451},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9663},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9505},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9926},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9834},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9815},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9769},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9559},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9881},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0069},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0311},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9889},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9905},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9358},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9046},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8755},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8627},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8684},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8646},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8501},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8475},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8516},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.862},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8373},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8497},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.868},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8476},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8454},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8322},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8326},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.873},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8812},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8612},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8621},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8805},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8491},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8259},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8054},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8098},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8005},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7785},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.791},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7882},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7868},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8027},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8065},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8422},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.834},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8406},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8015},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7966},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.779},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8036},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7746},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7898},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8126},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8036},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8264},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8368},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8574},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8529},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8428},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8457},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.88},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8817},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8886},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8822},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9206},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9311},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9429},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9221},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9033},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8916},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8793},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9209},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9376},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.939},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.936},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9295},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9552},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9232},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9051},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9239},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9146},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8219},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8121},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7268},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7294},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8706},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8761},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8808},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8694},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9039},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8867},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8829},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.926},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8986},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9549},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9693},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.989},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.969},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9808},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9551},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0084},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0125},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0298},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0395},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0696},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0058},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9742},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9477},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.987},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0824},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0849},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0509},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0567},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":2.0442},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9258},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.931},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8758},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.903},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8741},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8759},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.943},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9079},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9249},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.9178},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.932},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8592},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8054},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8507},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8275},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8708},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8608},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8267},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8235},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7728},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8268},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.8066},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7584},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7709},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.768},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7516},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.73},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.652},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6619},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6901},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7468},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7982},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7958},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.818},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7898},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.78},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7566},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7969},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7423},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7055},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6491},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6649},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7005},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7085},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6931},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6787},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6602},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6687},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.661},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.658},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6648},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6829},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.678},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6633},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6487},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6228},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6249},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6363},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6703},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6533},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6504},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6249},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.632},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6809},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7207},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7163},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.7587},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6653},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.637},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5984},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5765},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.535},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.508},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5462},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5277},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5301},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5302},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5356},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5346},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5388},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5558},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5707},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5829},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.4865},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.48},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.4951},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5114},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.4802},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5402},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.5902},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.6291},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.4277},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2748},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2123},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1778},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1752},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1402},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1492},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1491},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1529},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1582},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1626},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.171},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1802},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1715},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.176},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1867},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1888},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.194},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1961},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2193},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1983},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2108},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2117},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.216},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2234},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2302},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2281},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.229},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2389},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2299},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2321},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2232},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2324},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2276},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2261},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2276},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2226},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2299},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.23},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2646},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2824},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2652},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.255},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2571},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2577},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2651},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2718},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.261},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.269},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2739},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2723},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2532},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2654},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2604},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2498},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2561},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2549},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2707},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2541},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2431},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2471},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2491},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2516},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2475},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2259},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.226},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2069},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2064},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2077},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2078},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2062},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2051},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1963},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1991},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1904},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1915},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2074},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2069},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1979},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.2142},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.199},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1972},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1972},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1899},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1834},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1833},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1887},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1884},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1875},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1714},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.165},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1694},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.175},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1728},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1674},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1624},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1709},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1819},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1828},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1689},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1665},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1612},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1632},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1698},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1547},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1452},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1582},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1619},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1642},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1577},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1689},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1809},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.176},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1843},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1713},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009707,"lxr_nv_fc":1.1785}],"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":48110,"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"}}