window.pageData = {"fund":{"_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","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,"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":3000000009708,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.36979999999999996,"f_ind_h_s_r":0.6302,"f_h_a":40121,"f_h_s_a":12320,"f_ind_h_s_r_c_1y":-0.04299999999999993,"f_ind_h_s_r_c_hy":0.14479999999999998,"f_ins_h_s_r_c_1y":0.04299999999999998,"f_ins_h_s_r_c_hy":-0.1448000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009708,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.1242780986228343,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.1712882096069869,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.7931455190771961,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.13926653718725007,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.13410237923576063,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.016231658226204388,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.015272727272727273,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.07005736981465137,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.015584415584415584},"fp":{"stockId":3000000009708,"type":"fp","f_p_r_fys":0.17154752663891104,"f_p_r_m1":0.09540775930324608,"f_p_r_m3":-0.03594448638290426,"f_p_r_m6":0.26073584690739304,"f_p_r_y1":0.7302761855132895,"f_cagr_p_r_fs":0.2362487282206014,"f_p_r_d1":-0.004793768101468143,"f_p_r_y3":1.3085587151498355,"f_p_r_y2":1.8447566826593613,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y5":1.5223336371923528},"ff":{"stockId":3000000009708,"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":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009708,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":3.3204,"f_nv_cr":0.010930126351042624},"f_as":{"stockId":3000000009708,"type":"f_as","f_tas":1783444554.068,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009707,"__csrcFundId":7983,"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","lastUpdated":"2024-12-31T23:39:50.840Z","status":"normal","exchange":"jj","shortName":"工银新兴制造混合A","inceptionDate":"2020-08-19T16:00:00.000Z","followedNum":43,"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}],"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"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3204},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2845},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.241},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2647},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1635},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.177},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1192},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1011},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9158},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8804},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.871},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9692},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8654},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9806},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9637},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9285},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9989},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9335},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8722},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0118},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0258},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.092},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0312},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1017},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0303},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0721},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0981},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1532},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.0718},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1434},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1711},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1128},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1238},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2889},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3568},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3918},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3471},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3037},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3286},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.308},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2541},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2977},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2678},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1644},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1941},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2086},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2632},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2117},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3828},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3545},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4871},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4418},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3519},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4311},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4238},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4683},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3959},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4443},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.4442},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.3025},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2005},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1486},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2296},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2121},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.2238},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.1476},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":3.021},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9583},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8342},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8589},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.827},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8116},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8431},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8503},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8219},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7816},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6877},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6928},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7224},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6629},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6989},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7707},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7202},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7444},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7499},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7839},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7205},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7102},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6438},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.652},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.691},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6599},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6196},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6285},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5815},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5619},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5471},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6644},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6973},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7107},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6753},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6837},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.763},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7275},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8002},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8183},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8405},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7099},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7197},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7227},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7359},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8333},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8878},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8974},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9305},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8572},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7204},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.752},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7531},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6651},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6337},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7192},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7384},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6969},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8636},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.825},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.9757},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.902},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8658},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8167},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.8837},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.88},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7776},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.7516},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.652},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6812},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.6178},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5562},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5377},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.4877},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3467},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3038},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3434},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3331},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.2586},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.4349},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.4473},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5185},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.454},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.5359},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3785},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3733},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.4229},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.3672},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.1752},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.1731},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0864},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.1149},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0809},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0578},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0327},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0046},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9274},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9119},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9532},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9442},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9424},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9379},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9174},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.949},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9674},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9912},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9499},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9515},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8978},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8673},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8388},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8262},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8319},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8283},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8141},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8114},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8155},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8258},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8016},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8138},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8317},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8117},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8096},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7968},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7971},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8368},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8449},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8253},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8262},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8443},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8135},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7907},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7707},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.775},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7659},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7443},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7566},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7539},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7526},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7682},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7719},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.807},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7991},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8055},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7672},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7624},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7452},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7693},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7409},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7559},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7782},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7695},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7918},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8021},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8224},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8179},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8081},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8109},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8446},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8463},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8531},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8468},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8845},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8948},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9064},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8862},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8677},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8563},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8443},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8851},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9015},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9029},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8938},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.919},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8876},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8698},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8883},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8792},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7882},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7786},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.695},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6976},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8362},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8416},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8463},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8398},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8351},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8691},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8521},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8484},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8908},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8639},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9193},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9334},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9528},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9331},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9448},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9195},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9719},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.976},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.993},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0026},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0322},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9695},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9385},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9125},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9511},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0449},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0474},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.014},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0197},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":2.0076},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8912},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8963},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8421},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8689},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8406},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8424},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.9083},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8739},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8906},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8837},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8976},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8261},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.774},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8185},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7957},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8383},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.8285},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.795},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7919},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7421},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7952},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7754},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.728},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7403},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7375},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7214},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7002},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6236},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6333},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6611},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7168},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7674},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7651},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7869},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7592},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7496},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7266},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7662},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7126},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6765},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.621},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6365},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6717},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6795},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6644},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6502},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6321},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6404},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6329},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.63},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6368},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6545},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6498},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6353},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.621},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5955},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5976},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6088},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6423},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6256},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6228},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5977},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6048},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6529},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6921},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6877},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.7295},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6377},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6098},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5719},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5504},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5096},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.483},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5207},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5025},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5048},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5049},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5103},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5094},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5135},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5303},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.545},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.557},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.4622},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.4558},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.4707},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.4867},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.4561},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5151},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.5644},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.6027},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.4045},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2542},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1927},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1587},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1562},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1218},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1306},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1306},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1343},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1396},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1439},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1522},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1613},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1527},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1572},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1678},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1698},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.175},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.177},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1999},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1792},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1915},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1924},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1967},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.204},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2107},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2087},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2096},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2194},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2105},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2127},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2039},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.213},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2083},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2069},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2083},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2035},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2107},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2108},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2449},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2624},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2455},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2354},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2376},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2381},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2455},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2521},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2415},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2494},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2542},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2526},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2339},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2459},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.241},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2306},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2368},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2357},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2513},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2349},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2241},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2281},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.23},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2325},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2284},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2072},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.2073},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1886},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.188},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1893},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1895},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1879},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1869},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1782},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1809},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1725},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1735},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1892},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1887},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1799},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.196},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1811},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1793},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1792},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1721},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1658},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1656},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.171},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1707},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1698},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.154},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1477},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.152},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1575},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1555},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1502},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1453},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1537},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1645},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1654},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1517},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1494},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1442},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1462},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1527},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1379},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1285},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1414},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.145},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1473},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1409},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009708,"lxr_nv_fc":1.1519}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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"}}